Spot 84.18
· 116 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.25 | 8.40 | 8.32 | +1.00 | 18.1% | 76 | 18.1% | -0.00 | — | — | 0.01 | — |
| — | 7.25 | 7.40 | 7.33 | +1.00 | 16.6% | 77 | — | — | — | — | 0.01 | — |
| — | 6.25 | 6.40 | 6.33 | — | — | 78 | — | — | — | — | 0.01 | — |
| — | 5.25 | 5.40 | 5.33 | +1.00 | 14.0% | 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 | +0.99 | 12.4% | 80.5 | — | — | — | — | 0.01 | — |
| — | 3.25 | 3.40 | 3.33 | — | — | 81 | — | — | — | — | 0.01 | — |
| — | 2.79 | 2.90 | 2.85 | — | — | 81.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 2.31 | 2.41 | 2.36 | — | — | 82 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 1.83 | 1.92 | 1.88 | — | — | 82.5 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 1.36 | 1.44 | 1.40 | +0.85 | 9.2% | 83 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 0.93 | 0.98 | 0.95 | +0.76 | 8.3% | 83.5 | 8.3% | -0.24 | 0.12 | 0.12 | 0.13 | — |
| — | 0.57 | 0.59 | 0.58 | +0.62 | 7.9% | 84 | 7.9% | -0.39 | 0.24 | 0.24 | 0.25 | — |
| — | 0.29 | 0.30 | 0.29 | +0.45 | 7.5% | 84.5 | 7.5% | -0.57 | 0.47 | 0.46 | 0.48 | — |
| — | 0.12 | 0.13 | 0.12 | +0.28 | 7.4% | 85 | 7.4% | -0.75 | 0.81 | 0.79 | 0.83 | — |
| — | 0.04 | 0.05 | 0.04 | +0.16 | 7.8% | 85.5 | 7.8% | -0.88 | 1.26 | 1.22 | 1.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.09 | 8.8% | 86 | 8.8% | -0.96 | 1.76 | 1.71 | 1.81 | — |
| — | 0.01 | 0.02 | 0.01 | +0.06 | 9.8% | 86.5 | 9.8% | -0.99 | 2.25 | 2.20 | 2.31 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 10.5% | 87 | 10.5% | -1.00 | 2.75 | 2.70 | 2.81 | — |
| — | — | 0.01 | — | +0.03 | 10.8% | 87.5 | 10.8% | -1.00 | 3.27 | 3.20 | 3.35 | — |
| — | — | 0.01 | — | +0.02 | 10.8% | 88 | 10.8% | -1.00 | 3.77 | 3.70 | 3.85 | — |
| — | — | 0.01 | — | +0.01 | 10.9% | 88.5 | 10.9% | -1.00 | 4.28 | 4.20 | 4.35 | — |
| — | — | 0.01 | — | +0.00 | 11.0% | 89 | 11.0% | -1.00 | 4.78 | 4.70 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 11.3% | 89.5 | 11.3% | -1.00 | 5.25 | 5.15 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 11.5% | 90 | 11.5% | -1.00 | 5.75 | 5.65 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 11.8% | 90.5 | 11.8% | -1.00 | 6.25 | 6.15 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 12.2% | 91 | 12.2% | -1.00 | 6.75 | 6.65 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 12.5% | 91.5 | 12.5% | -1.00 | 7.25 | 7.15 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 12.9% | 92 | 12.9% | -1.00 | 7.75 | 7.65 | 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.