Spot 84.28
· 116 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 8.40 | 8.30 | +1.00 | 18.3% | 76 | 18.3% | -0.00 | — | — | 0.01 | — |
| — | 7.20 | 7.40 | 7.30 | +1.00 | 16.9% | 77 | — | — | — | — | 0.01 | — |
| — | 6.25 | 6.40 | 6.33 | +1.00 | 15.6% | 78 | — | — | — | — | 0.01 | — |
| — | 5.25 | 5.40 | 5.33 | — | — | 79 | — | — | — | — | 0.01 | — |
| — | 4.75 | 4.90 | 4.83 | — | — | 79.5 | — | — | — | — | 0.01 | — |
| — | 4.25 | 4.40 | 4.33 | — | — | 80 | — | — | — | — | 0.01 | — |
| — | 3.75 | 3.90 | 3.83 | — | — | 80.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 3.25 | 3.40 | 3.33 | — | — | 81 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 2.78 | 2.90 | 2.84 | — | — | 81.5 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 2.30 | 2.41 | 2.35 | — | — | 82 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 1.83 | 1.93 | 1.88 | — | — | 82.5 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 1.38 | 1.46 | 1.42 | — | — | 83 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 0.98 | 1.02 | 1.00 | — | — | 83.5 | 9.2% | -0.31 | 0.18 | 0.18 | 0.19 | — |
| — | 0.63 | 0.65 | 0.64 | — | — | 84 | — | — | 0.33 | 0.32 | 0.34 | — |
| — | 0.35 | 0.37 | 0.36 | — | — | 84.5 | — | — | 0.56 | 0.55 | 0.57 | — |
| — | 0.17 | 0.19 | 0.18 | — | — | 85 | — | — | 0.89 | 0.87 | 0.91 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 85.5 | — | — | 1.31 | 1.27 | 1.36 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 86 | — | — | 1.79 | 1.74 | 1.84 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 86.5 | — | — | 2.29 | 2.23 | 2.35 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 87 | 11.1% | -0.99 | 2.79 | 2.73 | 2.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 12.0% | 87.5 | 12.0% | -1.00 | 3.27 | 3.20 | 3.35 | — |
| — | — | 0.01 | — | +0.03 | 12.6% | 88 | 12.6% | -1.00 | 3.77 | 3.70 | 3.85 | — |
| — | — | 0.01 | — | +0.02 | 12.9% | 88.5 | 12.9% | -1.00 | 4.28 | 4.20 | 4.35 | — |
| — | — | 0.01 | — | +0.01 | 12.9% | 89 | 12.9% | -1.00 | 4.78 | 4.70 | 4.85 | — |
| — | — | 0.01 | — | +0.01 | 12.9% | 89.5 | 12.9% | -1.00 | 5.28 | 5.20 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 12.9% | 90 | 12.9% | -1.00 | 5.78 | 5.70 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 13.0% | 90.5 | 13.0% | -1.00 | 6.28 | 6.20 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 13.2% | 91 | 13.2% | -1.00 | 6.78 | 6.70 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 13.4% | 91.5 | 13.4% | -1.00 | 7.28 | 7.20 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 13.7% | 92 | 13.7% | -1.00 | 7.78 | 7.70 | 7.85 | — |
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.