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 | |
| — | 5.70 | 10.40 | 8.05 | +0.98 | 24.0% | 77 | 24.0% | -0.02 | — | — | 0.05 | — |
| — | 5.20 | 8.10 | 6.65 | +0.98 | 23.4% | 77.5 | 23.4% | -0.02 | — | — | 0.05 | — |
| — | 4.70 | 7.50 | 6.10 | +0.98 | 22.9% | 78 | 22.9% | -0.02 | — | — | 0.05 | — |
| — | 4.20 | 7.00 | 5.60 | +0.97 | 22.3% | 78.5 | 22.3% | -0.03 | — | — | 0.31 | — |
| — | 3.70 | 6.60 | 5.15 | +0.96 | 21.8% | 79 | 21.8% | -0.04 | — | — | 4.80 | — |
| — | 4.25 | 6.00 | 5.12 | +0.96 | 21.3% | 79.5 | 21.3% | -0.04 | — | — | 0.29 | — |
| — | 3.75 | 5.50 | 4.62 | +0.94 | 20.8% | 80 | 20.8% | -0.06 | — | — | 0.10 | — |
| — | 3.25 | 5.00 | 4.12 | +0.93 | 20.3% | 80.5 | 20.3% | -0.07 | — | — | 0.11 | — |
| — | 2.80 | 4.55 | 3.67 | +0.91 | 19.8% | 81 | 19.8% | -0.09 | — | — | 0.33 | — |
| — | 2.30 | 4.05 | 3.17 | +0.89 | 19.4% | 81.5 | 19.4% | -0.11 | — | — | 0.36 | — |
| — | 1.56 | 3.60 | 2.58 | +0.86 | 19.0% | 82 | 19.0% | -0.14 | — | — | 0.41 | — |
| — | 0.45 | 5.00 | 2.73 | +0.82 | 18.6% | 82.5 | 18.6% | -0.18 | — | — | 0.27 | — |
| — | 1.51 | 2.78 | 2.15 | +0.78 | 18.3% | 83 | 18.3% | -0.22 | 0.48 | 0.19 | 0.78 | — |
| — | 1.56 | 2.34 | 1.95 | +0.73 | 18.0% | 83.5 | 18.0% | -0.27 | — | — | 0.50 | — |
| — | 1.12 | 1.83 | 1.48 | +0.67 | 17.8% | 84 | 17.8% | -0.34 | 0.52 | 0.16 | 0.87 | — |
| — | 0.07 | 1.55 | 0.81 | +0.61 | 17.6% | 84.5 | 17.6% | -0.39 | — | — | 0.87 | — |
| — | 0.85 | 1.13 | 0.99 | +0.53 | 17.5% | 85 | 17.5% | -0.48 | 1.02 | 0.73 | 1.32 | — |
| — | 0.15 | 0.99 | 0.57 | +0.46 | 17.4% | 85.5 | 17.4% | -0.55 | 0.94 | 0.27 | 1.62 | — |
| — | 0.10 | 0.69 | 0.40 | +0.40 | 17.3% | 86 | 17.3% | -0.62 | 1.75 | 1.33 | 2.17 | — |
| — | 0.30 | 0.53 | 0.41 | +0.33 | 17.4% | 86.5 | 17.4% | -0.68 | — | — | 2.25 | — |
| — | — | 0.54 | — | +0.27 | 17.4% | 87 | 17.4% | -0.75 | 2.27 | 1.75 | 2.79 | — |
| — | — | 0.46 | — | +0.21 | 17.6% | 87.5 | 17.6% | -0.80 | 2.83 | 0.65 | 5.00 | — |
| — | — | 0.20 | — | +0.17 | 17.8% | 88 | 17.8% | -0.85 | 2.75 | 1.90 | 3.60 | — |
| — | — | 0.34 | — | +0.14 | 18.0% | 88.5 | 18.0% | -0.89 | 3.46 | 2.51 | 4.40 | — |
| — | — | 0.12 | — | +0.11 | 18.3% | 89 | 18.3% | -0.92 | 3.77 | 2.89 | 4.65 | — |
| — | 0.02 | 0.10 | 0.06 | +0.08 | 18.5% | 89.5 | 18.5% | -0.94 | 4.25 | 3.05 | 5.45 | — |
| — | — | 4.80 | — | +0.06 | 18.8% | 90 | 18.8% | -0.96 | 4.55 | 3.45 | 5.65 | — |
| — | — | 4.80 | — | +0.04 | 19.1% | 91 | 19.1% | -0.99 | 6.17 | 3.85 | 8.50 | — |
| — | — | 0.05 | — | +0.03 | 19.3% | 92 | 19.3% | -1.00 | 6.08 | 4.50 | 7.65 | — |
| — | — | 0.05 | — | +0.02 | 19.8% | 93 | 19.8% | -1.00 | 7.50 | 5.50 | 9.50 | — |
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.