Spot 84.46
· 112 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 7.70 | 7.62 | +0.99 | 17.2% | 77 | 17.2% | -0.01 | — | — | 0.01 | — |
| — | 6.55 | 6.70 | 6.62 | — | — | 78 | 16.4% | -0.01 | — | — | 0.01 | — |
| — | 5.55 | 5.75 | 5.65 | +0.98 | 15.5% | 79 | 15.5% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 5.05 | 5.25 | 5.15 | +0.98 | 14.9% | 79.5 | 14.9% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.55 | 4.75 | 4.65 | +0.97 | 14.3% | 80 | 14.3% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 4.10 | 4.25 | 4.17 | +0.97 | 13.5% | 80.5 | 13.5% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.60 | 3.75 | 3.67 | +0.96 | 12.7% | 81 | 12.7% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 3.10 | 3.25 | 3.17 | +0.94 | 11.8% | 81.5 | 11.8% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 2.64 | 2.73 | 2.69 | +0.92 | 11.0% | 82 | 11.0% | -0.08 | 0.06 | 0.05 | 0.06 | — |
| — | 2.16 | 2.26 | 2.21 | +0.89 | 10.2% | 82.5 | 10.2% | -0.11 | 0.07 | 0.07 | 0.08 | — |
| — | 1.71 | 1.79 | 1.75 | +0.84 | 9.5% | 83 | 9.5% | -0.16 | 0.12 | 0.11 | 0.12 | — |
| — | 1.30 | 1.34 | 1.32 | +0.77 | 9.0% | 83.5 | 9.0% | -0.24 | 0.18 | 0.18 | 0.19 | — |
| — | 0.93 | 0.94 | 0.94 | +0.66 | 8.6% | 84 | 8.6% | -0.35 | 0.30 | 0.29 | 0.31 | — |
| — | 0.60 | 0.61 | 0.60 | +0.54 | 8.3% | 84.5 | 8.3% | -0.47 | 0.48 | 0.47 | 0.49 | — |
| — | 0.36 | 0.37 | 0.36 | +0.41 | 8.1% | 85 | 8.1% | -0.61 | 0.75 | 0.74 | 0.76 | — |
| — | 0.21 | 0.22 | 0.21 | +0.29 | 8.2% | 85.5 | 8.2% | -0.74 | 1.11 | 1.09 | 1.13 | — |
| — | 0.12 | 0.13 | 0.12 | +0.20 | 8.5% | 86 | 8.5% | -0.85 | 1.54 | 1.51 | 1.57 | — |
| — | 0.07 | 0.08 | 0.07 | +0.13 | 9.2% | 86.5 | 9.2% | -0.92 | 2.00 | 1.95 | 2.05 | — |
| — | 0.05 | 0.06 | 0.06 | +0.09 | 10.0% | 87 | 10.0% | -0.96 | 2.49 | 2.44 | 2.54 | — |
| — | 0.04 | 0.05 | 0.04 | +0.07 | 10.9% | 87.5 | 10.9% | -0.98 | 2.99 | 2.93 | 3.05 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 11.7% | 88 | 11.7% | -1.00 | 3.48 | 3.40 | 3.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 12.5% | 88.5 | 12.5% | -1.00 | 3.98 | 3.90 | 4.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 13.1% | 89 | 13.1% | -1.00 | 4.47 | 4.40 | 4.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 13.7% | 89.5 | 13.7% | -1.00 | 4.97 | 4.90 | 5.05 | — |
| — | — | 0.01 | — | +0.02 | 14.1% | 90 | 14.1% | -1.00 | 5.47 | 5.40 | 5.55 | — |
| — | — | 0.01 | — | +0.02 | 14.4% | 90.5 | 14.4% | -1.00 | 5.97 | 5.90 | 6.05 | — |
| — | — | 0.01 | — | +0.01 | 14.6% | 91 | 14.6% | -1.00 | 6.47 | 6.40 | 6.55 | — |
| — | — | 0.01 | — | +0.01 | 14.7% | 91.5 | 14.7% | -1.00 | 6.97 | 6.90 | 7.05 | — |
| — | — | 0.01 | — | +0.01 | 14.8% | 92 | 14.8% | -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.