Spot 84.51
· 116 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.55 | 8.70 | 8.62 | +1.00 | 18.5% | 76 | 18.5% | -0.00 | — | — | 0.01 | — |
| — | 7.55 | 7.70 | 7.62 | +1.00 | 17.5% | 77 | 17.5% | -0.00 | — | — | 0.01 | — |
| — | 6.55 | 6.70 | 6.62 | +1.00 | 16.6% | 78 | 16.6% | -0.00 | — | — | 0.01 | — |
| — | 5.55 | 5.70 | 5.62 | +0.99 | 15.8% | 79 | 15.8% | -0.01 | — | — | 0.01 | — |
| — | 4.55 | 4.70 | 4.62 | +0.98 | 15.1% | 80 | 15.1% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.55 | 3.70 | 3.62 | +0.96 | 14.2% | 81 | 14.2% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 3.05 | 3.20 | 3.12 | +0.95 | 13.6% | 81.5 | 13.6% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 2.60 | 2.70 | 2.65 | +0.93 | 12.8% | 82 | 12.8% | -0.07 | 0.04 | 0.03 | 0.04 | — |
| — | 2.12 | 2.21 | 2.17 | +0.90 | 11.9% | 82.5 | 11.9% | -0.10 | 0.06 | 0.05 | 0.06 | — |
| — | 1.65 | 1.73 | 1.69 | +0.85 | 10.9% | 83 | 10.9% | -0.15 | 0.07 | 0.07 | 0.08 | — |
| — | 1.21 | 1.27 | 1.24 | +0.76 | 10.0% | 83.5 | 10.0% | -0.25 | 0.14 | 0.13 | 0.14 | — |
| — | 0.84 | 0.85 | 0.84 | +0.63 | 9.6% | 84 | 9.6% | -0.37 | 0.23 | 0.23 | 0.24 | — |
| — | 0.51 | 0.52 | 0.52 | +0.49 | 9.3% | 84.5 | 9.3% | -0.53 | 0.41 | 0.41 | 0.42 | — |
| — | 0.29 | 0.30 | 0.29 | +0.33 | 9.0% | 85 | 9.0% | -0.69 | 0.69 | 0.69 | 0.70 | — |
| — | 0.15 | 0.16 | 0.15 | +0.21 | 9.1% | 85.5 | 9.1% | -0.82 | 1.06 | 1.04 | 1.08 | — |
| — | 0.07 | 0.08 | 0.07 | +0.13 | 9.7% | 86 | 9.7% | -0.90 | 1.50 | 1.46 | 1.54 | — |
| — | 0.04 | 0.05 | 0.04 | +0.09 | 10.7% | 86.5 | 10.7% | -0.95 | 1.99 | 1.94 | 2.03 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 11.8% | 87 | 11.8% | -0.97 | 2.48 | 2.43 | 2.53 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 13.0% | 87.5 | 13.0% | -0.99 | 2.99 | 2.93 | 3.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 14.1% | 88 | 14.1% | -1.00 | 3.48 | 3.40 | 3.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 15.0% | 88.5 | 15.0% | -1.00 | 3.98 | 3.90 | 4.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 15.7% | 89 | — | — | 4.47 | 4.40 | 4.55 | — |
| — | — | 0.01 | — | — | — | 89.5 | 15.9% | -1.00 | 4.97 | 4.90 | 5.05 | — |
| — | — | 0.01 | — | +0.01 | 15.8% | 90 | 15.8% | -1.00 | 5.47 | 5.40 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 15.7% | 90.5 | 15.7% | -1.00 | 5.97 | 5.90 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 15.5% | 91 | 15.5% | -1.00 | 6.47 | 6.40 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 15.4% | 91.5 | 15.4% | -1.00 | 6.97 | 6.90 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 15.4% | 92 | 15.4% | -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.