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 | 15.6% | 76 | 15.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.25 | 7.40 | 7.33 | +1.00 | 14.6% | 77 | 14.6% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.25 | 6.40 | 6.33 | +0.99 | 13.6% | 78 | 13.6% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 5.75 | 5.90 | 5.83 | +0.99 | 13.2% | 78.5 | 13.2% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 5.25 | 5.40 | 5.33 | +0.98 | 12.7% | 79 | 12.7% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 4.80 | 4.90 | 4.85 | +0.97 | 12.2% | 79.5 | 12.2% | -0.05 | 0.07 | 0.06 | 0.07 | — |
| — | 4.25 | 4.40 | 4.33 | +0.96 | 11.8% | 80 | 11.8% | -0.06 | 0.07 | 0.07 | 0.08 | — |
| — | 3.80 | 3.95 | 3.88 | +0.94 | 11.3% | 80.5 | 11.3% | -0.08 | 0.10 | 0.10 | 0.11 | — |
| — | 3.30 | 3.45 | 3.38 | +0.91 | 10.9% | 81 | 10.9% | -0.11 | 0.14 | 0.13 | 0.14 | — |
| — | 2.90 | 2.97 | 2.94 | +0.87 | 10.6% | 81.5 | 10.6% | -0.14 | 0.18 | 0.18 | 0.19 | — |
| — | 2.47 | 2.53 | 2.50 | +0.83 | 10.3% | 82 | 10.3% | -0.19 | 0.25 | 0.24 | 0.26 | — |
| — | 2.07 | 2.12 | 2.10 | +0.77 | 10.1% | 82.5 | 10.1% | -0.24 | 0.34 | 0.34 | 0.35 | — |
| — | 1.71 | 1.73 | 1.72 | +0.70 | 9.9% | 83 | 9.9% | -0.31 | 0.47 | 0.46 | 0.48 | — |
| — | 1.37 | 1.39 | 1.38 | +0.63 | 9.7% | 83.5 | 9.7% | -0.39 | 0.64 | 0.63 | 0.65 | — |
| — | 1.07 | 1.09 | 1.08 | +0.54 | 9.5% | 84 | 9.5% | -0.48 | 0.84 | 0.83 | 0.85 | — |
| — | 0.81 | 0.83 | 0.82 | +0.46 | 9.4% | 84.5 | 9.4% | -0.58 | 1.09 | 1.08 | 1.10 | — |
| — | 0.60 | 0.61 | 0.60 | +0.37 | 9.3% | 85 | 9.3% | -0.67 | 1.40 | 1.38 | 1.41 | — |
| — | 0.43 | 0.45 | 0.44 | +0.30 | 9.4% | 85.5 | 9.4% | -0.76 | 1.75 | 1.74 | 1.76 | — |
| — | 0.31 | 0.33 | 0.32 | +0.23 | 9.5% | 86 | 9.5% | -0.84 | 2.15 | 2.13 | 2.18 | — |
| — | 0.23 | 0.24 | 0.23 | +0.18 | 9.7% | 86.5 | 9.7% | -0.89 | 2.58 | 2.55 | 2.62 | — |
| — | 0.17 | 0.18 | 0.17 | +0.14 | 10.0% | 87 | 10.0% | -0.93 | 3.05 | 3.00 | 3.10 | — |
| — | 0.13 | 0.14 | 0.14 | +0.11 | 10.4% | 87.5 | 10.4% | -0.96 | 3.52 | 3.45 | 3.60 | — |
| — | 0.10 | 0.11 | 0.10 | +0.08 | 10.8% | 88 | 10.8% | -0.97 | 4.03 | 3.95 | 4.10 | — |
| — | 0.08 | 0.09 | 0.09 | +0.07 | 11.3% | 88.5 | 11.3% | -0.98 | 4.53 | 4.45 | 4.60 | — |
| — | 0.06 | 0.07 | 0.07 | +0.06 | 11.8% | 89 | 11.8% | -0.99 | 5.00 | 4.95 | 5.05 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 12.3% | 89.5 | 12.3% | -0.99 | 5.47 | 5.40 | 5.55 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 12.8% | 90 | 12.8% | -0.99 | 5.97 | 5.90 | 6.05 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 13.4% | 90.5 | 13.4% | -1.00 | 6.47 | 6.40 | 6.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 13.9% | 91 | 13.9% | -1.00 | 6.97 | 6.90 | 7.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 14.9% | 92 | 14.9% | -1.00 | 7.97 | 7.90 | 8.05 | — |
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.