Spot 84.62
· 112 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 7.75 | 7.65 | +1.00 | 22.2% | 77 | 22.2% | -0.00 | — | — | 0.01 | — |
| — | 6.55 | 6.75 | 6.65 | +1.00 | 21.6% | 78 | 21.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 5.60 | 5.75 | 5.67 | +0.99 | 20.4% | 79 | 20.4% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 4.60 | 4.75 | 4.67 | +0.98 | 18.6% | 80 | 18.6% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 3.60 | 3.75 | 3.67 | +0.97 | 16.3% | 81 | 16.3% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 3.15 | 3.25 | 3.20 | +0.96 | 15.0% | 81.5 | 15.0% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 2.66 | 2.76 | 2.71 | +0.96 | 13.7% | 82 | 13.7% | -0.04 | 0.07 | 0.06 | 0.07 | — |
| — | 2.19 | 2.28 | 2.23 | +0.95 | 12.4% | 82.5 | 12.4% | -0.05 | 0.09 | 0.08 | 0.09 | — |
| — | 1.73 | 1.80 | 1.76 | +0.93 | 11.5% | 83 | 11.5% | -0.07 | 0.12 | 0.12 | 0.13 | — |
| — | 1.31 | 1.36 | 1.33 | +0.91 | 10.8% | 83.5 | 10.8% | -0.09 | 0.19 | 0.18 | 0.20 | — |
| — | 0.95 | 0.96 | 0.95 | +0.87 | 10.3% | 84 | 10.3% | -0.14 | 0.31 | 0.30 | 0.32 | — |
| — | 0.62 | 0.64 | 0.63 | +0.79 | 9.8% | 84.5 | 9.8% | -0.21 | 0.48 | 0.48 | 0.49 | — |
| — | 0.37 | 0.39 | 0.38 | +0.67 | 9.5% | 85 | 9.5% | -0.34 | 0.74 | 0.73 | 0.75 | — |
| — | 0.21 | 0.22 | 0.21 | +0.53 | 9.4% | 85.5 | 9.4% | -0.49 | 1.09 | 1.07 | 1.11 | — |
| — | 0.12 | 0.13 | 0.12 | +0.37 | 9.7% | 86 | 9.7% | -0.65 | 1.51 | 1.48 | 1.55 | — |
| — | 0.07 | 0.08 | 0.07 | +0.24 | 10.4% | 86.5 | 10.4% | -0.80 | 1.98 | 1.93 | 2.03 | — |
| — | 0.05 | 0.06 | 0.06 | +0.15 | 11.4% | 87 | 11.4% | -0.90 | 2.47 | 2.42 | 2.52 | — |
| — | 0.04 | 0.05 | 0.04 | +0.10 | 12.6% | 87.5 | 12.6% | -0.95 | 2.98 | 2.92 | 3.05 | — |
| — | 0.03 | 0.04 | 0.04 | +0.07 | 13.8% | 88 | 13.8% | -0.98 | 3.48 | 3.40 | 3.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 14.9% | 88.5 | 14.9% | -0.99 | 3.98 | 3.90 | 4.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 15.8% | 89 | 15.8% | -1.00 | 4.47 | 4.40 | 4.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 16.6% | 89.5 | 16.6% | -1.00 | 4.97 | 4.90 | 5.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 17.1% | 90 | 17.1% | -1.00 | 5.47 | 5.40 | 5.55 | — |
| — | — | 0.01 | — | +0.02 | 17.5% | 90.5 | 17.5% | -1.00 | 5.97 | 5.90 | 6.05 | — |
| — | — | 0.01 | — | +0.02 | 17.7% | 91 | 17.7% | -1.00 | 6.47 | 6.40 | 6.55 | — |
| — | — | 0.01 | — | +0.01 | 17.7% | 91.5 | 17.7% | -1.00 | 6.97 | 6.90 | 7.05 | — |
| — | — | 0.01 | — | +0.01 | 17.5% | 92 | 17.5% | -1.00 | 7.47 | 7.40 | 7.55 | — |
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.