Spot 84.12
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.15 | 9.70 | 8.43 | +0.97 | 36.1% | 76 | 36.1% | -0.03 | — | — | 0.05 | — |
| — | 6.30 | 8.75 | 7.53 | +0.96 | 35.1% | 77 | 35.1% | -0.04 | — | — | 0.32 | — |
| — | 5.70 | 8.40 | 7.05 | +0.94 | 34.2% | 78 | 34.2% | -0.06 | — | — | 0.11 | — |
| — | 4.40 | 6.80 | 5.60 | +0.91 | 33.3% | 79 | 33.3% | -0.09 | 0.17 | 0.08 | 0.25 | — |
| — | 3.55 | 6.35 | 4.95 | +0.86 | 32.6% | 80 | 32.6% | -0.14 | 0.29 | 0.15 | 0.43 | — |
| — | 2.05 | 5.75 | 3.90 | +0.80 | 32.0% | 81 | 32.0% | -0.20 | 0.40 | 0.29 | 0.50 | — |
| — | 2.67 | 3.50 | 3.08 | +0.72 | 31.5% | 82 | 31.5% | -0.28 | 0.61 | 0.47 | 0.75 | — |
| — | 2.03 | 2.75 | 2.39 | +0.63 | 31.2% | 83 | 31.2% | -0.37 | 0.98 | 0.93 | 1.03 | — |
| — | 1.55 | 2.86 | 2.21 | +0.58 | 31.1% | 83.5 | 31.1% | -0.42 | 1.03 | 0.66 | 1.41 | — |
| — | 1.60 | 2.09 | 1.84 | +0.53 | 31.1% | 84 | 31.1% | -0.47 | 1.28 | 1.04 | 1.53 | — |
| — | 0.80 | 1.35 | 1.07 | +0.43 | 31.1% | 85 | 31.1% | -0.58 | 1.93 | 1.75 | 2.10 | — |
| — | 0.78 | 1.03 | 0.91 | +0.33 | 31.3% | 86 | 31.3% | -0.67 | 2.37 | 1.92 | 2.82 | — |
| — | 0.51 | 0.79 | 0.65 | +0.25 | 31.8% | 87 | 31.8% | -0.75 | 3.73 | 3.20 | 4.25 | — |
| — | 0.30 | 0.68 | 0.49 | +0.18 | 32.4% | 88 | 32.4% | -0.82 | 4.03 | 3.55 | 4.50 | — |
| — | 0.07 | 0.48 | 0.28 | +0.14 | 33.3% | 89 | 33.3% | -0.87 | 4.85 | 3.60 | 6.10 | — |
| — | 0.15 | 0.22 | 0.18 | +0.10 | 34.3% | 90 | 34.3% | -0.91 | 5.47 | 4.60 | 6.35 | — |
| — | 0.10 | 0.24 | 0.17 | +0.07 | 35.6% | 91 | 35.6% | -0.93 | 6.72 | 5.50 | 7.95 | — |
| — | — | 0.22 | — | +0.05 | 37.0% | 92 | 37.0% | -0.95 | 7.35 | 6.20 | 8.50 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.