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 | |
| — | 7.10 | 8.50 | 7.80 | +1.00 | 27.5% | 77 | 27.5% | -0.00 | — | — | 0.02 | — |
| — | 6.45 | 7.35 | 6.90 | +0.99 | 26.8% | 78 | 26.8% | -0.01 | — | — | 0.02 | — |
| — | 5.95 | 7.00 | 6.47 | +0.99 | 26.6% | 78.5 | 26.6% | -0.01 | — | — | 0.02 | — |
| — | 5.45 | 6.35 | 5.90 | +0.99 | 26.5% | 79 | 26.5% | -0.01 | — | — | 0.02 | — |
| — | 4.95 | 5.85 | 5.40 | +0.98 | 26.4% | 79.5 | 26.4% | -0.02 | — | — | 0.02 | — |
| — | 4.45 | 5.35 | 4.90 | +0.98 | 26.2% | 80 | 26.2% | -0.02 | — | — | 0.02 | — |
| — | 4.10 | 4.85 | 4.47 | +0.97 | 25.7% | 80.5 | 25.7% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.60 | 4.40 | 4.00 | +0.96 | 24.9% | 81 | 24.9% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 2.95 | 4.00 | 3.48 | +0.94 | 23.7% | 81.5 | 23.7% | -0.06 | 0.04 | 0.03 | 0.06 | — |
| — | 2.50 | 3.50 | 3.00 | +0.92 | 22.4% | 82 | 22.4% | -0.09 | 0.04 | 0.01 | 0.06 | — |
| — | 2.03 | 3.05 | 2.54 | +0.89 | 21.5% | 82.5 | 21.5% | -0.12 | — | — | 0.30 | — |
| — | 1.59 | 2.36 | 1.98 | +0.84 | 20.8% | 83 | 20.8% | -0.16 | 0.18 | 0.06 | 0.31 | — |
| — | 1.18 | 1.91 | 1.54 | +0.79 | 20.0% | 83.5 | 20.0% | -0.21 | 0.28 | 0.10 | 0.45 | — |
| — | 0.82 | 1.49 | 1.16 | +0.72 | 19.3% | 84 | 19.3% | -0.29 | 0.23 | 0.10 | 0.36 | — |
| — | 0.46 | 1.13 | 0.80 | +0.62 | 18.8% | 84.5 | 18.8% | -0.38 | 0.45 | 0.10 | 0.79 | — |
| — | 0.25 | 0.97 | 0.61 | +0.53 | 18.6% | 85 | 18.6% | -0.47 | 0.70 | 0.38 | 1.02 | — |
| — | 0.22 | 0.45 | 0.34 | +0.43 | 18.6% | 85.5 | 18.6% | -0.58 | 1.03 | 0.72 | 1.35 | — |
| — | 0.02 | 0.69 | 0.35 | +0.32 | 18.9% | 86 | 18.9% | -0.68 | 1.34 | 0.94 | 1.75 | — |
| — | 0.06 | 0.38 | 0.22 | +0.25 | 19.3% | 86.5 | 19.3% | -0.76 | 1.80 | 1.41 | 2.20 | — |
| — | — | 0.10 | — | +0.18 | 19.8% | 87 | 19.8% | -0.83 | 2.25 | 1.84 | 2.66 | — |
| — | 0.01 | 0.19 | 0.10 | +0.13 | 20.2% | 87.5 | 20.2% | -0.89 | 2.63 | 2.11 | 3.15 | — |
| — | 0.01 | 0.07 | 0.04 | +0.09 | 20.6% | 88 | 20.6% | -0.92 | 3.12 | 2.60 | 3.65 | — |
| — | — | 0.06 | — | +0.07 | 20.9% | 88.5 | 20.9% | -0.95 | 3.62 | 3.10 | 4.15 | — |
| — | — | 0.05 | — | +0.04 | 21.2% | 89 | 21.2% | -0.97 | 4.25 | 2.01 | 6.50 | — |
| — | — | 0.05 | — | +0.03 | 21.5% | 89.5 | 21.5% | -0.98 | 4.70 | 4.25 | 5.15 | — |
| — | — | 0.04 | — | +0.02 | 21.8% | 90 | 21.8% | -1.00 | 5.20 | 4.75 | 5.65 | — |
| — | — | 0.04 | — | +0.02 | 22.1% | 90.5 | 22.1% | -1.00 | 5.70 | 5.25 | 6.15 | — |
| — | — | 0.02 | — | +0.01 | 22.4% | 91 | 22.4% | -1.00 | 6.12 | 5.60 | 6.65 | — |
| — | — | 0.02 | — | +0.00 | 23.0% | 92 | 23.0% | -1.00 | 7.20 | 6.75 | 7.65 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 93 | 23.8% | -1.00 | 8.12 | 7.60 | 8.65 | — |
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.