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 | |
| — | 8.15 | 8.35 | 8.25 | +1.00 | 23.7% | 76 | 23.7% | -0.00 | — | — | 0.01 | — |
| — | 7.15 | 7.35 | 7.25 | +1.00 | 21.8% | 77 | 21.8% | -0.00 | — | — | 0.01 | — |
| — | 6.15 | 6.35 | 6.25 | +1.00 | 20.2% | 78 | 20.2% | -0.00 | — | — | 0.01 | — |
| — | 5.15 | 5.35 | 5.25 | +1.00 | 18.7% | 79 | 18.7% | -0.00 | — | — | 0.01 | — |
| — | 4.15 | 4.35 | 4.25 | +1.00 | 17.5% | 80 | 17.5% | -0.00 | — | — | 0.01 | — |
| — | 3.15 | 3.35 | 3.25 | +0.99 | 16.3% | 81 | 16.3% | -0.01 | — | — | 0.01 | — |
| — | 2.68 | 2.81 | 2.75 | +0.98 | 15.8% | 81.5 | 15.8% | -0.02 | — | — | 0.01 | — |
| — | 2.19 | 2.31 | 2.25 | +0.96 | 15.3% | 82 | 15.3% | -0.04 | — | — | 0.01 | — |
| — | 1.70 | 1.82 | 1.76 | +0.93 | 14.5% | 82.5 | 14.5% | -0.07 | — | — | 0.01 | — |
| — | 1.22 | 1.32 | 1.27 | +0.88 | 13.3% | 83 | 13.3% | -0.12 | 0.02 | 0.01 | 0.03 | — |
| — | 0.75 | 0.84 | 0.80 | +0.77 | 11.7% | 83.5 | 11.7% | -0.24 | 0.04 | 0.04 | 0.05 | — |
| — | 0.38 | 0.40 | 0.39 | +0.56 | 10.1% | 84 | 10.1% | -0.44 | 0.14 | 0.14 | 0.15 | — |
| — | 0.12 | 0.13 | 0.12 | +0.32 | 9.3% | 84.5 | 9.3% | -0.69 | 0.39 | 0.38 | 0.40 | — |
| — | 0.03 | 0.04 | 0.04 | +0.15 | 9.8% | 85 | 9.8% | -0.87 | 0.81 | 0.76 | 0.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.07 | 11.2% | 85.5 | 11.2% | -0.96 | 1.29 | 1.24 | 1.35 | — |
| — | — | 0.01 | — | +0.03 | 12.4% | 86 | 12.4% | -0.99 | 1.79 | 1.73 | 1.85 | — |
| — | — | 0.01 | — | +0.01 | 13.1% | 86.5 | 13.1% | -1.00 | 2.29 | 2.22 | 2.35 | — |
| — | — | 0.01 | — | +0.01 | 13.4% | 87 | 13.4% | -1.00 | 2.79 | 2.72 | 2.85 | — |
| — | — | 0.01 | — | +0.00 | 13.4% | 87.5 | 13.4% | -1.00 | 3.27 | 3.20 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 13.5% | 88 | 13.5% | -1.00 | 3.77 | 3.70 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 13.6% | 88.5 | 13.6% | -1.00 | 4.28 | 4.20 | 4.35 | — |
| — | — | 0.01 | — | +0.00 | 13.7% | 89 | 13.7% | -1.00 | 4.78 | 4.70 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 13.8% | 89.5 | 13.8% | -1.00 | 5.28 | 5.20 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 14.0% | 90 | 14.0% | -1.00 | 5.78 | 5.70 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 14.2% | 90.5 | 14.2% | -1.00 | 6.28 | 6.20 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 14.4% | 91 | 14.4% | -1.00 | 6.78 | 6.70 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 14.7% | 91.5 | 14.7% | -1.00 | 7.28 | 7.20 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 15.0% | 92 | 15.0% | -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.