Spot 84.86
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.85 | 8.75 | 8.30 | +0.95 | 20.1% | 77 | 20.1% | -0.05 | 0.12 | 0.01 | 0.23 | — |
| — | 6.70 | 8.00 | 7.35 | +0.94 | 19.3% | 78 | 19.3% | -0.06 | 0.14 | 0.01 | 0.26 | — |
| — | 6.05 | 7.50 | 6.78 | +0.93 | 18.9% | 78.5 | 18.9% | -0.07 | 0.17 | 0.03 | 0.30 | — |
| — | 5.55 | 7.05 | 6.30 | +0.91 | 18.5% | 79 | 18.5% | -0.09 | 0.20 | 0.07 | 0.32 | — |
| — | 4.90 | 7.35 | 6.12 | +0.90 | 18.2% | 79.5 | 18.2% | -0.10 | — | — | 0.54 | — |
| — | 4.45 | 6.10 | 5.28 | +0.88 | 17.9% | 80 | 17.9% | -0.12 | — | — | 0.42 | — |
| — | 2.93 | 5.55 | 4.24 | +0.86 | 17.6% | 80.5 | 17.6% | -0.14 | — | — | 0.45 | — |
| — | 3.25 | 5.25 | 4.25 | +0.84 | 17.3% | 81 | 17.3% | -0.16 | — | — | 0.52 | — |
| — | 3.55 | 4.75 | 4.15 | +0.82 | 17.0% | 81.5 | 17.0% | -0.19 | 0.38 | 0.13 | 0.63 | — |
| — | 3.20 | 4.35 | 3.77 | +0.79 | 16.8% | 82 | 16.8% | -0.22 | 0.56 | 0.43 | 0.68 | — |
| — | 2.95 | 3.55 | 3.25 | +0.75 | 16.6% | 82.5 | 16.6% | -0.25 | 0.66 | 0.52 | 0.80 | — |
| — | 2.48 | 3.35 | 2.92 | +0.72 | 16.4% | 83 | 16.4% | -0.29 | 0.81 | 0.64 | 0.98 | — |
| — | 2.31 | 2.97 | 2.64 | +0.68 | 16.2% | 83.5 | 16.2% | -0.33 | 0.94 | 0.60 | 1.28 | — |
| — | 1.96 | 2.64 | 2.30 | +0.64 | 16.1% | 84 | 16.1% | -0.37 | 1.05 | 0.78 | 1.33 | — |
| — | 1.75 | 2.32 | 2.04 | +0.59 | 15.9% | 84.5 | 15.9% | -0.42 | 1.23 | 1.05 | 1.41 | — |
| — | 1.40 | 1.98 | 1.69 | +0.55 | 15.8% | 85 | 15.8% | -0.46 | 1.50 | 1.12 | 1.89 | — |
| — | 1.25 | 1.62 | 1.44 | +0.50 | 15.7% | 85.5 | 15.7% | -0.51 | 1.77 | 1.49 | 2.05 | — |
| — | 0.93 | 1.60 | 1.26 | +0.46 | 15.7% | 86 | 15.7% | -0.55 | 2.06 | 1.76 | 2.35 | — |
| — | 0.86 | 1.21 | 1.03 | +0.41 | 15.6% | 86.5 | 15.6% | -0.61 | 2.37 | 2.06 | 2.68 | — |
| — | 0.58 | 1.03 | 0.81 | +0.36 | 15.6% | 87 | 15.6% | -0.65 | 2.83 | 2.41 | 3.25 | — |
| — | 0.49 | 0.88 | 0.69 | +0.32 | 15.6% | 87.5 | 15.6% | -0.70 | 3.18 | 2.76 | 3.60 | — |
| — | 0.29 | 0.78 | 0.54 | +0.28 | 15.6% | 88 | 15.6% | -0.74 | 3.42 | 2.95 | 3.90 | — |
| — | 0.33 | 0.65 | 0.49 | +0.24 | 15.6% | 88.5 | 15.6% | -0.78 | 3.75 | 3.20 | 4.30 | — |
| — | 0.11 | 0.78 | 0.45 | +0.21 | 15.7% | 89 | 15.7% | -0.82 | 5.03 | 3.85 | 6.20 | — |
| — | 0.21 | 0.49 | 0.35 | +0.18 | 15.7% | 89.5 | 15.7% | -0.86 | 4.72 | 2.95 | 6.50 | — |
| — | 0.18 | 0.43 | 0.30 | +0.15 | 15.8% | 90 | 15.8% | -0.89 | 5.25 | 4.65 | 5.85 | — |
| — | 0.07 | 0.53 | 0.30 | +0.11 | 16.1% | 91 | 16.1% | -0.94 | 6.20 | 5.40 | 7.00 | — |
| — | 0.03 | 0.28 | 0.15 | +0.08 | 16.4% | 92 | 16.4% | -0.98 | 7.12 | 6.45 | 7.80 | — |
| — | — | 0.43 | — | +0.05 | 16.8% | 93 | 16.8% | -1.00 | 8.18 | 5.85 | 10.50 | — |
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.