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 | |
| — | 8.25 | 8.40 | 8.32 | +1.00 | 25.7% | 76 | 25.7% | -0.00 | — | — | 0.01 | — |
| — | 7.25 | 7.40 | 7.33 | +1.00 | 23.5% | 77 | 23.5% | -0.00 | — | — | 0.01 | — |
| — | 6.25 | 6.40 | 6.33 | +1.00 | 21.4% | 78 | 21.4% | -0.00 | — | — | 0.01 | — |
| — | 5.25 | 5.45 | 5.35 | +1.00 | 19.5% | 79 | 19.5% | -0.00 | — | — | 0.01 | — |
| — | 4.75 | 4.95 | 4.85 | +1.00 | 18.6% | 79.5 | 18.6% | -0.00 | — | — | 0.01 | — |
| — | 4.25 | 4.45 | 4.35 | +1.00 | 17.8% | 80 | 17.8% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 3.95 | 3.85 | +1.00 | 17.1% | 80.5 | 17.1% | -0.00 | — | — | 0.01 | — |
| — | 3.25 | 3.45 | 3.35 | +1.00 | 16.4% | 81 | 16.4% | -0.00 | — | — | 0.01 | — |
| — | 2.78 | 2.91 | 2.85 | +0.99 | 15.7% | 81.5 | 15.7% | -0.01 | — | — | 0.01 | — |
| — | 2.29 | 2.41 | 2.35 | +0.98 | 15.0% | 82 | 15.0% | -0.02 | — | — | 0.01 | — |
| — | 1.79 | 1.91 | 1.85 | +0.96 | 14.1% | 82.5 | 14.1% | -0.04 | — | — | 0.01 | — |
| — | 1.31 | 1.42 | 1.36 | +0.93 | 12.9% | 83 | 12.9% | -0.07 | 0.01 | 0.01 | 0.02 | — |
| — | 0.85 | 0.93 | 0.89 | +0.87 | 11.5% | 83.5 | 11.5% | -0.13 | 0.04 | 0.04 | 0.05 | — |
| — | 0.47 | 0.48 | 0.47 | +0.75 | 10.5% | 84 | 10.5% | -0.25 | 0.12 | 0.12 | 0.13 | — |
| — | 0.18 | 0.19 | 0.18 | +0.55 | 9.9% | 84.5 | 9.9% | -0.46 | 0.34 | 0.34 | 0.35 | — |
| — | 0.05 | 0.06 | 0.06 | +0.31 | 10.4% | 85 | 10.4% | -0.70 | 0.72 | 0.69 | 0.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.14 | 11.4% | 85.5 | 11.4% | -0.87 | 1.20 | 1.14 | 1.25 | — |
| — | — | 0.01 | — | +0.06 | 12.1% | 86 | 12.1% | -0.96 | 1.70 | 1.64 | 1.75 | — |
| — | — | 0.01 | — | +0.03 | 12.4% | 86.5 | 12.4% | -1.00 | 2.19 | 2.13 | 2.26 | — |
| — | — | 0.01 | — | +0.01 | 12.5% | 87 | 12.5% | -1.00 | 2.69 | 2.63 | 2.76 | — |
| — | — | 0.01 | — | +0.00 | 12.6% | 87.5 | 12.6% | -1.00 | 3.20 | 3.10 | 3.30 | — |
| — | — | 0.01 | — | +0.00 | 12.7% | 88 | 12.7% | -1.00 | 3.70 | 3.60 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 12.8% | 88.5 | 12.8% | -1.00 | 4.20 | 4.10 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 13.0% | 89 | 13.0% | -1.00 | 4.70 | 4.60 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 13.2% | 89.5 | 13.2% | -1.00 | 5.20 | 5.10 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 13.4% | 90 | 13.4% | -1.00 | 5.70 | 5.60 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 13.7% | 90.5 | 13.7% | -1.00 | 6.20 | 6.10 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 14.0% | 91 | 14.0% | -1.00 | 6.70 | 6.60 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 14.4% | 91.5 | 14.4% | -1.00 | 7.20 | 7.10 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 14.8% | 92 | 14.8% | -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.