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 | |
| — | 8.20 | 8.35 | 8.28 | +1.00 | 21.1% | 76 | 21.1% | +0.00 | — | — | 0.01 | — |
| — | 7.20 | 7.35 | 7.28 | — | — | 77 | 19.5% | +0.00 | — | — | 0.01 | — |
| — | 6.20 | 6.35 | 6.28 | +1.00 | 18.2% | 78 | — | — | — | — | 0.01 | — |
| — | 5.20 | 5.35 | 5.28 | +1.00 | 17.0% | 79 | 17.0% | -0.00 | — | — | 0.01 | — |
| — | 4.20 | 4.35 | 4.28 | +1.00 | 16.0% | 80 | 16.0% | -0.00 | — | — | 0.01 | — |
| — | 3.20 | 3.35 | 3.27 | +1.00 | 15.2% | 81 | 15.2% | -0.00 | — | — | 0.01 | — |
| — | 2.71 | 2.83 | 2.77 | +1.00 | 14.9% | 81.5 | 14.9% | -0.00 | — | — | 0.01 | — |
| — | 2.21 | 2.33 | 2.27 | +0.99 | 14.6% | 82 | 14.6% | -0.01 | — | — | 0.01 | — |
| — | 1.71 | 1.83 | 1.77 | +0.98 | 14.4% | 82.5 | 14.4% | -0.02 | — | — | 0.01 | — |
| — | 1.22 | 1.33 | 1.27 | +0.94 | 14.1% | 83 | 14.1% | -0.06 | — | — | 0.01 | — |
| — | 0.74 | 0.83 | 0.79 | +0.86 | 12.1% | 83.5 | 12.1% | -0.14 | 0.01 | 0.01 | 0.02 | — |
| — | 0.31 | 0.33 | 0.32 | +0.67 | 9.0% | 84 | 9.0% | -0.34 | 0.06 | 0.05 | 0.06 | — |
| — | 0.05 | 0.06 | 0.06 | +0.35 | 8.0% | 84.5 | 8.0% | -0.66 | 0.29 | 0.29 | 0.30 | — |
| — | — | 0.01 | — | +0.12 | 9.8% | 85 | 9.8% | -0.90 | 0.78 | 0.74 | 0.81 | — |
| — | — | 0.01 | — | +0.04 | 12.3% | 85.5 | 12.3% | -0.99 | 1.26 | 1.21 | 1.31 | — |
| — | — | 0.01 | — | +0.01 | 13.5% | 86 | 13.5% | -1.00 | 1.76 | 1.70 | 1.82 | — |
| — | — | 0.01 | — | +0.00 | 13.8% | 86.5 | 13.8% | -1.00 | 2.26 | 2.20 | 2.32 | — |
| — | — | 0.01 | — | +0.00 | 14.0% | 87 | 14.0% | -1.00 | 2.76 | 2.70 | 2.82 | — |
| — | — | 0.01 | — | +0.00 | 14.1% | 87.5 | 14.1% | -1.00 | 3.27 | 3.20 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 14.3% | 88 | 14.3% | -1.00 | 3.77 | 3.70 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 14.5% | 88.5 | 14.5% | -1.00 | 4.28 | 4.20 | 4.35 | — |
| — | — | 0.01 | — | +0.00 | 14.7% | 89 | 14.7% | -1.00 | 4.75 | 4.65 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 15.0% | 89.5 | 15.0% | -1.00 | 5.28 | 5.20 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 90 | 15.2% | -1.00 | 5.75 | 5.65 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 15.5% | 90.5 | 15.5% | -1.00 | 6.28 | 6.20 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 15.9% | 91 | — | — | 6.75 | 6.65 | 6.85 | — |
| — | — | 0.01 | — | — | — | 91.5 | — | — | 7.25 | 7.15 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 16.6% | 92 | 16.6% | -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.