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 | |
| — | 7.50 | 7.65 | 7.58 | +1.00 | 26.2% | 77 | 26.2% | -0.00 | — | — | 0.01 | — |
| — | 6.50 | 6.65 | 6.58 | +1.00 | 24.0% | 78 | 24.0% | -0.00 | — | — | 0.01 | — |
| — | 5.50 | 5.65 | 5.58 | +1.00 | 21.9% | 79 | 21.9% | -0.00 | — | — | 0.01 | — |
| — | 5.00 | 5.15 | 5.08 | +1.00 | 21.0% | 79.5 | 21.0% | -0.00 | — | — | 0.01 | — |
| — | 4.50 | 4.65 | 4.58 | +1.00 | 20.1% | 80 | 20.1% | -0.00 | — | — | 0.01 | — |
| — | 4.00 | 4.15 | 4.08 | +1.00 | 19.3% | 80.5 | 19.3% | -0.00 | — | — | 0.01 | — |
| — | 3.50 | 3.65 | 3.58 | +1.00 | 18.6% | 81 | 18.6% | -0.00 | — | — | 0.01 | — |
| — | 3.00 | 3.15 | 3.08 | +1.00 | 18.0% | 81.5 | 18.0% | -0.00 | — | — | 0.01 | — |
| — | 2.54 | 2.65 | 2.60 | +0.99 | 17.3% | 82 | 17.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 2.05 | 2.16 | 2.10 | +0.98 | 16.3% | 82.5 | 16.3% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 1.56 | 1.66 | 1.61 | +0.97 | 14.7% | 83 | 14.7% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 1.10 | 1.18 | 1.14 | +0.95 | 12.9% | 83.5 | 12.9% | -0.05 | 0.07 | 0.06 | 0.07 | — |
| — | 0.70 | 0.74 | 0.72 | +0.92 | 11.6% | 84 | 11.6% | -0.08 | 0.14 | 0.13 | 0.15 | — |
| — | 0.36 | 0.38 | 0.37 | +0.87 | 10.7% | 84.5 | 10.7% | -0.13 | 0.29 | 0.28 | 0.30 | — |
| — | 0.15 | 0.16 | 0.15 | +0.74 | 10.4% | 85 | 10.4% | -0.26 | 0.58 | 0.57 | 0.59 | — |
| — | 0.05 | 0.06 | 0.06 | +0.50 | 10.8% | 85.5 | 10.8% | -0.50 | 0.99 | 0.96 | 1.02 | — |
| — | 0.02 | 0.03 | 0.03 | +0.25 | 11.7% | 86 | 11.7% | -0.77 | 1.47 | 1.42 | 1.52 | — |
| — | 0.01 | 0.02 | 0.01 | +0.11 | 12.6% | 86.5 | 12.6% | -0.92 | 1.96 | 1.92 | 2.00 | — |
| — | — | 0.01 | — | +0.05 | 13.0% | 87 | 13.0% | -0.98 | 2.47 | 2.41 | 2.53 | — |
| — | — | 0.01 | — | +0.03 | 13.3% | 87.5 | 13.3% | -1.00 | 2.98 | 2.91 | 3.05 | — |
| — | — | 0.01 | — | +0.01 | 13.4% | 88 | 13.4% | -1.00 | 3.48 | 3.40 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 13.5% | 88.5 | 13.5% | -1.00 | 3.98 | 3.90 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 13.6% | 89 | 13.6% | -1.00 | 4.47 | 4.40 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 13.7% | 89.5 | 13.7% | -1.00 | 4.97 | 4.90 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 13.9% | 90 | 13.9% | -1.00 | 5.47 | 5.40 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 14.1% | 90.5 | 14.1% | -1.00 | 5.97 | 5.90 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 14.3% | 91 | 14.3% | -1.00 | 6.47 | 6.40 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 14.6% | 91.5 | 14.6% | -1.00 | 6.97 | 6.90 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 14.9% | 92 | 14.9% | -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.