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 | |
| — | 8.45 | 8.60 | 8.53 | — | — | 76 | 27.2% | +0.00 | — | — | 0.01 | — |
| — | 7.45 | 7.60 | 7.53 | +1.00 | 25.3% | 77 | 25.3% | +0.00 | — | — | 0.01 | — |
| — | 6.45 | 6.65 | 6.55 | +1.00 | 23.4% | 78 | 23.4% | +0.00 | — | — | 0.01 | — |
| — | 5.45 | 5.65 | 5.55 | +1.00 | 21.6% | 79 | 21.6% | -0.00 | — | — | 0.01 | — |
| — | 4.95 | 5.15 | 5.05 | +1.00 | 20.7% | 79.5 | 20.7% | -0.00 | — | — | 0.01 | — |
| — | 4.45 | 4.65 | 4.55 | +1.00 | 19.8% | 80 | 19.8% | -0.00 | — | — | 0.01 | — |
| — | 3.95 | 4.15 | 4.05 | +1.00 | 18.9% | 80.5 | 18.9% | -0.00 | — | — | 0.01 | — |
| — | 3.45 | 3.65 | 3.55 | +1.00 | 18.1% | 81 | 18.1% | -0.00 | — | — | 0.01 | — |
| — | 2.99 | 3.15 | 3.07 | +1.00 | 17.4% | 81.5 | 17.4% | -0.00 | — | — | 0.01 | — |
| — | 2.49 | 2.61 | 2.55 | +1.00 | 16.7% | 82 | 16.7% | -0.00 | — | — | 0.01 | — |
| — | 1.99 | 2.11 | 2.05 | +0.99 | 16.0% | 82.5 | 16.0% | -0.01 | — | — | 0.01 | — |
| — | 1.50 | 1.61 | 1.55 | +0.96 | 15.2% | 83 | 15.2% | -0.04 | — | — | 0.01 | — |
| — | 1.01 | 1.11 | 1.06 | +0.89 | 13.8% | 83.5 | 13.8% | -0.11 | 0.01 | 0.01 | 0.02 | — |
| — | 0.55 | 0.59 | 0.57 | +0.72 | 11.6% | 84 | 11.6% | -0.28 | 0.04 | 0.03 | 0.04 | — |
| — | 0.19 | 0.20 | 0.20 | +0.43 | 9.9% | 84.5 | 9.9% | -0.58 | 0.14 | 0.14 | 0.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.17 | 10.5% | 85 | 10.5% | -0.85 | 0.48 | 0.45 | 0.52 | — |
| — | — | 0.01 | — | +0.06 | 11.9% | 85.5 | 11.9% | -0.97 | 0.98 | 0.93 | 1.04 | — |
| — | — | 0.01 | — | +0.02 | 12.6% | 86 | 12.6% | -1.00 | 1.48 | 1.42 | 1.54 | — |
| — | — | 0.01 | — | +0.00 | 12.5% | 86.5 | 12.5% | -1.00 | 1.98 | 1.92 | 2.04 | — |
| — | — | 0.01 | — | +0.00 | 12.4% | 87 | 12.4% | -1.00 | 2.48 | 2.42 | 2.54 | — |
| — | — | 0.01 | — | +0.00 | 12.3% | 87.5 | 12.3% | -1.00 | 2.98 | 2.92 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 12.2% | 88 | 12.2% | -1.00 | 3.48 | 3.40 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 12.2% | 88.5 | 12.2% | -1.00 | 3.98 | 3.90 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 12.3% | 89 | 12.3% | -1.00 | 4.47 | 4.40 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 12.4% | 89.5 | — | — | 4.97 | 4.90 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 12.6% | 90 | 12.6% | -1.00 | 5.47 | 5.40 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 12.9% | 90.5 | 12.9% | -1.00 | 5.97 | 5.90 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 13.2% | 91 | 13.2% | -1.00 | 6.47 | 6.40 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 13.5% | 91.5 | 13.5% | -1.00 | 6.97 | 6.90 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 13.9% | 92 | 13.9% | -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.