Spot 84.52
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 7.65 | 7.58 | +1.00 | 14.9% | 77 | 14.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.50 | 6.70 | 6.60 | +0.99 | 13.8% | 78 | 13.8% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 5.50 | 5.70 | 5.60 | +0.99 | 12.8% | 79 | 12.8% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 4.55 | 4.70 | 4.62 | +0.98 | 11.8% | 80 | 11.8% | -0.05 | 0.07 | 0.06 | 0.07 | — |
| — | 4.05 | 4.20 | 4.12 | +0.97 | 11.3% | 80.5 | 11.3% | -0.06 | 0.07 | 0.07 | 0.08 | — |
| — | 3.55 | 3.70 | 3.62 | +0.95 | 10.9% | 81 | 10.9% | -0.08 | 0.10 | 0.10 | 0.11 | — |
| — | 3.10 | 3.20 | 3.15 | +0.93 | 10.5% | 81.5 | 10.5% | -0.11 | 0.14 | 0.13 | 0.14 | — |
| — | 2.65 | 2.73 | 2.69 | +0.90 | 10.1% | 82 | 10.1% | -0.15 | 0.18 | 0.18 | 0.19 | — |
| — | 2.21 | 2.28 | 2.25 | +0.86 | 9.8% | 82.5 | 9.8% | -0.20 | 0.27 | 0.26 | 0.27 | — |
| — | 1.81 | 1.84 | 1.82 | +0.80 | 9.5% | 83 | 9.5% | -0.26 | 0.37 | 0.36 | 0.38 | — |
| — | 1.43 | 1.45 | 1.44 | +0.73 | 9.2% | 83.5 | 9.2% | -0.34 | 0.51 | 0.50 | 0.52 | — |
| — | 1.09 | 1.11 | 1.10 | +0.63 | 9.0% | 84 | 9.0% | -0.43 | 0.69 | 0.68 | 0.70 | — |
| — | 0.80 | 0.82 | 0.81 | +0.53 | 8.9% | 84.5 | 8.9% | -0.52 | 0.92 | 0.91 | 0.93 | — |
| — | 0.58 | 0.59 | 0.58 | +0.43 | 8.9% | 85 | 8.9% | -0.62 | 1.21 | 1.20 | 1.22 | — |
| — | 0.41 | 0.42 | 0.41 | +0.33 | 9.0% | 85.5 | 9.0% | -0.71 | 1.55 | 1.54 | 1.57 | — |
| — | 0.29 | 0.30 | 0.29 | +0.25 | 9.1% | 86 | 9.1% | -0.79 | 1.95 | 1.92 | 1.97 | — |
| — | 0.20 | 0.21 | 0.20 | +0.18 | 9.4% | 86.5 | 9.4% | -0.84 | 2.37 | 2.33 | 2.40 | — |
| — | 0.14 | 0.15 | 0.14 | +0.14 | 9.7% | 87 | 9.7% | -0.89 | 2.82 | 2.78 | 2.86 | — |
| — | 0.11 | 0.12 | 0.12 | +0.10 | 10.1% | 87.5 | 10.1% | -0.92 | 3.27 | 3.20 | 3.35 | — |
| — | 0.08 | 0.09 | 0.09 | +0.08 | 10.6% | 88 | 10.6% | -0.94 | 3.77 | 3.70 | 3.85 | — |
| — | 0.06 | 0.07 | 0.07 | +0.06 | 11.1% | 88.5 | 11.1% | -0.95 | 4.28 | 4.20 | 4.35 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 11.6% | 89 | 11.6% | -0.96 | 4.72 | 4.65 | 4.80 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 12.2% | 89.5 | 12.2% | -0.97 | 5.22 | 5.15 | 5.30 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 12.8% | 90 | 12.8% | -0.97 | 5.72 | 5.65 | 5.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 13.3% | 90.5 | 13.3% | -0.98 | 6.22 | 6.15 | 6.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 13.9% | 91 | 13.9% | -0.98 | 6.72 | 6.65 | 6.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 14.4% | 91.5 | 14.4% | -0.98 | 7.22 | 7.15 | 7.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 15.0% | 92 | 15.0% | -0.99 | 7.72 | 7.65 | 7.80 | — |
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.