Spot 84.24
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.25 | 8.40 | 8.32 | +1.00 | 26.5% | 76 | 26.5% | -0.00 | — | — | 0.01 | — |
| — | 7.25 | 7.40 | 7.33 | +1.00 | 23.9% | 77 | 23.9% | -0.00 | — | — | 0.01 | — |
| — | 6.25 | 6.40 | 6.33 | +1.00 | 21.7% | 78 | 21.7% | -0.00 | — | — | 0.01 | — |
| — | 5.25 | 5.40 | 5.33 | +1.00 | 19.8% | 79 | 19.8% | -0.00 | — | — | 0.01 | — |
| — | 4.75 | 4.90 | 4.83 | +1.00 | 18.9% | 79.5 | 18.9% | -0.00 | — | — | 0.01 | — |
| — | 4.25 | 4.40 | 4.33 | +1.00 | 18.2% | 80 | 18.2% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 3.90 | 3.83 | +1.00 | 17.6% | 80.5 | 17.6% | -0.00 | — | — | 0.01 | — |
| — | 3.25 | 3.40 | 3.33 | +1.00 | 16.9% | 81 | 16.9% | -0.00 | — | — | 0.01 | — |
| — | 2.77 | 2.88 | 2.83 | +0.99 | 16.3% | 81.5 | 16.3% | -0.01 | — | — | 0.01 | — |
| — | 2.29 | 2.39 | 2.34 | +0.97 | 15.6% | 82 | 15.6% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.80 | 1.89 | 1.84 | +0.95 | 14.6% | 82.5 | 14.6% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 1.33 | 1.41 | 1.37 | +0.90 | 13.4% | 83 | 13.4% | -0.10 | 0.04 | 0.04 | 0.05 | — |
| — | 0.90 | 0.91 | 0.91 | +0.80 | 12.0% | 83.5 | 12.0% | -0.20 | 0.10 | 0.09 | 0.10 | — |
| — | 0.53 | 0.54 | 0.54 | +0.63 | 11.1% | 84 | 11.1% | -0.38 | 0.21 | 0.20 | 0.22 | — |
| — | 0.25 | 0.26 | 0.26 | +0.40 | 10.8% | 84.5 | 10.8% | -0.61 | 0.45 | 0.44 | 0.45 | — |
| — | 0.11 | 0.12 | 0.12 | +0.21 | 11.3% | 85 | 11.3% | -0.81 | 0.81 | 0.79 | 0.83 | — |
| — | 0.05 | 0.06 | 0.06 | +0.10 | 12.6% | 85.5 | 12.6% | -0.91 | 1.25 | 1.22 | 1.29 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 14.4% | 86 | 14.4% | -0.96 | 1.74 | 1.69 | 1.78 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 16.0% | 86.5 | 16.0% | -0.98 | 2.22 | 2.18 | 2.26 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 17.1% | 87 | 17.1% | -1.00 | 2.72 | 2.68 | 2.76 | — |
| — | — | 0.01 | — | +0.01 | 17.4% | 87.5 | 17.4% | -1.00 | 3.23 | 3.15 | 3.30 | — |
| — | — | 0.01 | — | +0.00 | 17.3% | 88 | 17.3% | -1.00 | 3.73 | 3.65 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 17.2% | 88.5 | 17.2% | -1.00 | 4.22 | 4.15 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 17.2% | 89 | 17.2% | -1.00 | 4.72 | 4.65 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 17.3% | 89.5 | 17.3% | -1.00 | 5.22 | 5.15 | 5.30 | — |
| — | — | 0.01 | — | — | — | 90 | 17.5% | -1.00 | 5.72 | 5.65 | 5.80 | — |
| — | — | 0.01 | — | — | — | 90.5 | 17.7% | -1.00 | 6.22 | 6.15 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 18.0% | 91 | 18.0% | -1.00 | 6.72 | 6.65 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 18.7% | 92 | 18.7% | -1.00 | 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.