Spot 84.95
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.50 | 10.40 | 7.95 | — | — | 77 | — | — | — | — | 0.02 | — |
| — | 5.00 | 9.85 | 7.42 | — | — | 77.5 | — | — | — | — | 0.02 | — |
| — | 4.50 | 9.35 | 6.92 | — | — | 78 | — | — | — | — | 0.02 | — |
| — | 4.00 | 8.80 | 6.40 | — | — | 78.5 | — | — | — | — | 0.02 | — |
| — | 3.50 | 8.25 | 5.88 | — | — | 79 | — | — | — | — | 0.02 | — |
| — | 3.00 | 7.90 | 5.45 | — | — | 79.5 | — | — | — | — | 0.02 | — |
| — | 2.56 | 7.50 | 5.03 | — | — | 80 | — | — | — | — | 0.25 | — |
| — | 2.16 | 7.10 | 4.63 | — | — | 80.5 | — | — | — | — | 0.24 | — |
| — | 1.96 | 6.50 | 4.23 | — | — | 81 | — | — | — | — | 0.05 | — |
| — | 1.36 | 6.30 | 3.83 | — | — | 81.5 | — | — | — | — | 4.80 | — |
| — | 1.06 | 5.50 | 3.28 | — | — | 82 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 0.31 | 5.15 | 2.73 | — | — | 82.5 | — | — | 2.52 | 0.05 | 5.00 | — |
| — | 0.36 | 5.00 | 2.68 | — | — | 83 | — | — | 0.12 | 0.10 | 0.15 | — |
| — | 0.01 | 4.95 | 2.48 | — | — | 83.5 | — | — | — | — | 0.50 | — |
| — | — | 4.80 | — | — | — | 84 | — | — | 1.39 | 0.05 | 2.73 | — |
| — | 0.17 | 1.00 | 0.58 | — | — | 84.5 | — | — | 0.33 | 0.10 | 0.56 | — |
| — | — | 2.40 | — | — | — | 85 | — | — | 0.93 | 0.60 | 1.25 | — |
| — | 0.33 | 1.17 | 0.75 | — | — | 85.5 | — | — | — | — | 4.80 | — |
| — | 0.02 | 0.40 | 0.21 | — | — | 86 | — | — | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 86.5 | — | — | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 87 | — | — | 2.68 | 0.36 | 5.00 | — |
| — | — | 0.12 | — | — | — | 87.5 | — | — | 2.63 | 0.56 | 4.70 | — |
| — | 0.02 | 5.00 | 2.51 | — | — | 88 | — | — | 3.23 | 0.95 | 5.50 | — |
| — | 0.03 | 0.12 | 0.07 | — | — | 88.5 | — | — | 3.81 | 1.61 | 6.00 | — |
| — | — | 0.03 | — | — | — | 89 | — | — | 4.30 | 2.11 | 6.50 | — |
| — | — | 0.05 | — | +0.01 | 21.9% | 89.5 | 21.9% | -1.00 | 4.88 | 2.41 | 7.35 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 90 | 21.9% | -1.00 | 5.28 | 2.81 | 7.75 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 91 | 21.8% | -1.00 | 6.10 | 3.65 | 8.55 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 92 | 21.9% | -1.00 | 7.05 | 4.60 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 93 | — | — | 8.10 | 5.60 | 10.60 | — |
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.