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 | 15.8% | 76 | 15.8% | -0.00 | — | — | 0.01 | — |
| — | 7.25 | 7.40 | 7.33 | +1.00 | 15.3% | 77 | 15.3% | -0.00 | — | — | 0.01 | — |
| — | 6.25 | 6.40 | 6.33 | +1.00 | 15.3% | 78 | 15.3% | -0.00 | — | — | 0.01 | — |
| — | 5.25 | 5.40 | 5.33 | +1.00 | 15.3% | 79 | 15.3% | -0.01 | — | — | 0.01 | — |
| — | 4.75 | 4.90 | 4.83 | +1.00 | 15.1% | 79.5 | 15.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.25 | 4.40 | 4.33 | +1.00 | 14.6% | 80 | 14.6% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.75 | 3.90 | 3.83 | +0.99 | 14.0% | 80.5 | 14.0% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.25 | 3.40 | 3.33 | +0.99 | 13.1% | 81 | 13.1% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 2.78 | 2.88 | 2.83 | +0.98 | 12.2% | 81.5 | 12.2% | -0.07 | 0.04 | 0.04 | 0.05 | — |
| — | 2.30 | 2.38 | 2.34 | +0.97 | 11.2% | 82 | 11.2% | -0.10 | 0.07 | 0.07 | 0.08 | — |
| — | 1.81 | 1.88 | 1.84 | +0.94 | 10.5% | 82.5 | 10.5% | -0.15 | 0.12 | 0.11 | 0.12 | — |
| — | 1.36 | 1.40 | 1.38 | +0.88 | 9.9% | 83 | 9.9% | -0.24 | 0.19 | 0.18 | 0.20 | — |
| — | 0.96 | 0.98 | 0.97 | +0.76 | 9.5% | 83.5 | 9.5% | -0.36 | 0.32 | 0.31 | 0.33 | — |
| — | 0.61 | 0.63 | 0.62 | +0.60 | 9.3% | 84 | 9.3% | -0.51 | 0.52 | 0.51 | 0.53 | — |
| — | 0.36 | 0.37 | 0.36 | +0.42 | 9.4% | 84.5 | 9.4% | -0.67 | 0.80 | 0.79 | 0.81 | — |
| — | 0.21 | 0.22 | 0.21 | +0.26 | 9.7% | 85 | 9.7% | -0.79 | 1.17 | 1.15 | 1.19 | — |
| — | 0.12 | 0.13 | 0.12 | +0.16 | 10.4% | 85.5 | 10.4% | -0.87 | 1.59 | 1.56 | 1.63 | — |
| — | 0.08 | 0.09 | 0.09 | +0.11 | 11.3% | 86 | 11.3% | -0.91 | 2.05 | 2.01 | 2.09 | — |
| — | 0.06 | 0.07 | 0.07 | +0.08 | 12.4% | 86.5 | 12.4% | -0.94 | 2.53 | 2.49 | 2.57 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 13.4% | 87 | 13.4% | -0.95 | 3.04 | 2.97 | 3.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 14.4% | 87.5 | 14.4% | -0.97 | 3.52 | 3.45 | 3.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 15.2% | 88 | 15.2% | -0.97 | 4.00 | 3.95 | 4.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 16.0% | 88.5 | 16.0% | -0.98 | 4.50 | 4.45 | 4.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 16.6% | 89 | 16.6% | -0.99 | 4.97 | 4.90 | 5.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.0% | 89.5 | 17.0% | -0.99 | 5.47 | 5.40 | 5.55 | — |
| — | — | 0.01 | — | +0.01 | 17.3% | 90 | 17.3% | -0.99 | 5.97 | 5.90 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 17.6% | 90.5 | 17.6% | -1.00 | 6.50 | 6.40 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 17.8% | 91 | 17.8% | -1.00 | 7.00 | 6.90 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 17.9% | 91.5 | 17.9% | -1.00 | 7.50 | 7.40 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 18.1% | 92 | 18.1% | -1.00 | 7.97 | 7.90 | 8.05 | — |
| — | — | 0.01 | — | +0.00 | 18.2% | 92.5 | 18.2% | -1.00 | 8.47 | 8.40 | 8.55 | — |
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.