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 | 16.2% | 77 | 16.2% | -0.00 | — | — | 0.01 | — |
| — | 6.50 | 6.65 | 6.58 | +1.00 | 15.5% | 78 | 15.5% | -0.00 | — | — | 0.01 | — |
| — | 5.50 | 5.70 | 5.60 | +0.99 | 14.8% | 79 | 14.8% | -0.01 | — | — | 0.01 | — |
| — | 5.00 | 5.20 | 5.10 | +0.99 | 14.3% | 79.5 | 14.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.55 | 4.70 | 4.62 | +0.98 | 13.8% | 80 | 13.8% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.05 | 4.20 | 4.12 | +0.97 | 13.2% | 80.5 | 13.2% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.55 | 3.70 | 3.62 | +0.96 | 12.6% | 81 | 12.6% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 3.05 | 3.20 | 3.12 | +0.95 | 11.9% | 81.5 | 11.9% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 2.61 | 2.71 | 2.66 | +0.93 | 11.2% | 82 | 11.2% | -0.07 | 0.06 | 0.05 | 0.06 | — |
| — | 2.14 | 2.23 | 2.19 | +0.90 | 10.4% | 82.5 | 10.4% | -0.10 | 0.10 | 0.09 | 0.10 | — |
| — | 1.70 | 1.77 | 1.74 | +0.85 | 9.8% | 83 | 9.8% | -0.15 | 0.14 | 0.13 | 0.14 | — |
| — | 1.30 | 1.34 | 1.32 | +0.77 | 9.4% | 83.5 | 9.4% | -0.23 | 0.23 | 0.22 | 0.23 | — |
| — | 0.94 | 0.95 | 0.94 | +0.67 | 9.2% | 84 | 9.2% | -0.34 | 0.35 | 0.35 | 0.36 | — |
| — | 0.62 | 0.64 | 0.63 | +0.54 | 8.8% | 84.5 | 8.8% | -0.47 | 0.55 | 0.54 | 0.55 | — |
| — | 0.39 | 0.40 | 0.40 | +0.41 | 8.6% | 85 | 8.6% | -0.61 | 0.82 | 0.81 | 0.83 | — |
| — | 0.23 | 0.24 | 0.23 | +0.28 | 8.7% | 85.5 | 8.7% | -0.75 | 1.18 | 1.16 | 1.19 | — |
| — | 0.14 | 0.15 | 0.14 | +0.19 | 9.1% | 86 | 9.1% | -0.85 | 1.59 | 1.56 | 1.63 | — |
| — | 0.09 | 0.10 | 0.10 | +0.13 | 9.6% | 86.5 | 9.6% | -0.91 | 2.05 | 2.01 | 2.09 | — |
| — | 0.06 | 0.07 | 0.07 | +0.09 | 10.3% | 87 | 10.3% | -0.96 | 2.54 | 2.49 | 2.59 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 11.0% | 87.5 | 11.0% | -0.98 | 3.04 | 2.98 | 3.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 11.8% | 88 | 11.8% | -1.00 | 3.52 | 3.45 | 3.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 12.5% | 88.5 | 12.5% | -1.00 | 4.03 | 3.95 | 4.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 13.1% | 89 | 13.1% | -1.00 | 4.53 | 4.45 | 4.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 13.6% | 89.5 | 13.6% | -1.00 | 5.03 | 4.95 | 5.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 14.0% | 90 | 14.0% | -1.00 | 5.53 | 5.45 | 5.60 | — |
| — | — | 0.01 | — | +0.01 | 14.4% | 90.5 | 14.4% | -1.00 | 6.03 | 5.95 | 6.10 | — |
| — | — | 0.01 | — | +0.01 | 14.6% | 91 | 14.6% | -1.00 | 6.53 | 6.45 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 15.1% | 92 | 15.1% | -1.00 | 7.53 | 7.45 | 7.60 | — |
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.