Spot 84.33
· 116 contratti su 2 scadenze
· fonte ibkr
· catturata 08/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.30 | 8.50 | 8.40 | +1.00 | 19.8% | 76 | 19.8% | -0.00 | — | — | 0.01 | — |
| — | 7.30 | 7.50 | 7.40 | +1.00 | 19.6% | 77 | 19.6% | -0.00 | — | — | 0.01 | — |
| — | 6.35 | 6.50 | 6.42 | +0.99 | 19.4% | 78 | 19.4% | -0.01 | — | — | 0.01 | — |
| — | 5.35 | 5.50 | 5.42 | +0.98 | 18.8% | 79 | 18.8% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.35 | 4.50 | 4.42 | +0.97 | 17.3% | 80 | 17.3% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 3.35 | 3.50 | 3.42 | +0.95 | 15.4% | 81 | 15.4% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 2.90 | 3.00 | 2.95 | +0.94 | 14.2% | 81.5 | 14.2% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 2.45 | 2.51 | 2.48 | +0.92 | 13.0% | 82 | 13.0% | -0.08 | 0.06 | 0.05 | 0.06 | — |
| — | 1.95 | 2.03 | 1.99 | +0.90 | 11.8% | 82.5 | 11.8% | -0.10 | 0.07 | 0.07 | 0.08 | — |
| — | 1.50 | 1.57 | 1.53 | +0.86 | 10.8% | 83 | 10.8% | -0.14 | 0.12 | 0.12 | 0.13 | — |
| — | 1.11 | 1.14 | 1.12 | +0.78 | 10.3% | 83.5 | 10.3% | -0.22 | 0.21 | 0.21 | 0.22 | — |
| — | 0.75 | 0.76 | 0.76 | +0.68 | 10.0% | 84 | 10.0% | -0.32 | 0.35 | 0.35 | 0.36 | — |
| — | 0.46 | 0.47 | 0.47 | +0.55 | 9.6% | 84.5 | 9.6% | -0.46 | 0.56 | 0.56 | 0.57 | — |
| — | 0.26 | 0.27 | 0.27 | +0.41 | 9.4% | 85 | 9.4% | -0.61 | 0.88 | 0.87 | 0.88 | — |
| — | 0.13 | 0.14 | 0.14 | +0.27 | 9.6% | 85.5 | 9.6% | -0.76 | 1.25 | 1.23 | 1.28 | — |
| — | 0.07 | 0.08 | 0.07 | +0.17 | 10.3% | 86 | 10.3% | -0.87 | 1.72 | 1.68 | 1.75 | — |
| — | 0.05 | 0.06 | 0.06 | +0.11 | 11.3% | 86.5 | 11.3% | -0.93 | 2.19 | 2.14 | 2.24 | — |
| — | 0.03 | 0.04 | 0.04 | +0.08 | 12.4% | 87 | 12.4% | -0.96 | 2.69 | 2.64 | 2.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 13.5% | 87.5 | 13.5% | -0.98 | 3.17 | 3.10 | 3.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 14.6% | 88 | 14.6% | -0.99 | 3.67 | 3.60 | 3.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 15.4% | 88.5 | 15.4% | -1.00 | 4.17 | 4.10 | 4.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 16.2% | 89 | 16.2% | -1.00 | 4.67 | 4.60 | 4.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 16.7% | 89.5 | 16.7% | -1.00 | 5.20 | 5.10 | 5.30 | — |
| — | — | 0.01 | — | +0.02 | 16.9% | 90 | 16.9% | -1.00 | 5.70 | 5.60 | 5.80 | — |
| — | — | 0.01 | — | +0.01 | 16.8% | 90.5 | 16.8% | -1.00 | 6.20 | 6.10 | 6.30 | — |
| — | — | 0.01 | — | +0.01 | 16.7% | 91 | 16.7% | -1.00 | 6.70 | 6.60 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 16.6% | 91.5 | 16.6% | -1.00 | 7.20 | 7.10 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 16.4% | 92 | 16.4% | -1.00 | 7.70 | 7.60 | 7.80 | — |
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.