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 | |
| — | 5.60 | 10.50 | 8.05 | — | — | 77 | — | — | — | — | 4.80 | — |
| — | 4.55 | 9.45 | 7.00 | +0.98 | 24.3% | 78 | 24.3% | -0.02 | — | — | 0.21 | — |
| — | 4.45 | 9.00 | 6.72 | +0.98 | 23.7% | 78.5 | 23.7% | -0.02 | — | — | 4.80 | — |
| — | 3.65 | 8.50 | 6.08 | +0.97 | 23.0% | 79 | 23.0% | -0.03 | 0.12 | 0.04 | 0.21 | — |
| — | 4.45 | 6.70 | 5.58 | +0.96 | 22.2% | 79.5 | 22.2% | -0.04 | — | — | 1.25 | — |
| — | 2.61 | 7.50 | 5.05 | +0.95 | 21.5% | 80 | 21.5% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 2.18 | 7.00 | 4.59 | +0.94 | 20.7% | 80.5 | 20.7% | -0.06 | — | — | 2.55 | — |
| — | 2.31 | 6.50 | 4.41 | +0.92 | 20.0% | 81 | 20.0% | -0.08 | — | — | 0.65 | — |
| — | 1.41 | 6.00 | 3.71 | +0.90 | 19.3% | 81.5 | 19.3% | -0.10 | — | — | 0.20 | — |
| — | 0.63 | 5.50 | 3.06 | +0.87 | 18.8% | 82 | 18.8% | -0.13 | 0.24 | 0.09 | 0.40 | — |
| — | 0.81 | 5.00 | 2.90 | +0.84 | 18.3% | 82.5 | 18.3% | -0.17 | 0.20 | 0.10 | 0.30 | — |
| — | 0.31 | 5.00 | 2.65 | +0.79 | 17.9% | 83 | 17.9% | -0.21 | 0.34 | 0.16 | 0.53 | — |
| — | 0.89 | 2.53 | 1.71 | +0.73 | 17.6% | 83.5 | 17.6% | -0.27 | 1.57 | 0.21 | 2.93 | — |
| — | — | 4.40 | — | +0.67 | 17.3% | 84 | 17.3% | -0.34 | 0.53 | 0.35 | 0.70 | — |
| — | — | 2.84 | — | +0.59 | 17.2% | 84.5 | 17.2% | -0.42 | — | — | 1.20 | — |
| — | — | 2.65 | — | +0.51 | 17.2% | 85 | 17.2% | -0.49 | 1.05 | 0.81 | 1.30 | — |
| — | 0.65 | 1.65 | 1.15 | +0.43 | 17.2% | 85.5 | 17.2% | -0.58 | — | — | 4.80 | — |
| — | 0.34 | 2.21 | 1.27 | +0.36 | 17.3% | 86 | 17.3% | -0.65 | 2.48 | 0.01 | 4.95 | — |
| — | — | 1.92 | — | +0.29 | 17.5% | 86.5 | 17.5% | -0.72 | 2.80 | 0.60 | 5.00 | — |
| — | 0.05 | 1.60 | 0.82 | +0.23 | 17.7% | 87 | 17.7% | -0.78 | 2.58 | 0.45 | 4.70 | — |
| — | 0.15 | 4.95 | 2.55 | — | — | 87.5 | — | — | 3.21 | 0.91 | 5.50 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 88 | 18.2% | -0.88 | 2.71 | 1.16 | 4.25 | — |
| — | — | 1.11 | — | +0.11 | 18.5% | 88.5 | — | — | 3.81 | 1.61 | 6.00 | — |
| — | — | 1.10 | — | — | — | 89 | — | — | 4.72 | 2.95 | 6.50 | — |
| — | — | 0.12 | — | +0.06 | 19.1% | 89.5 | — | — | 4.80 | 2.61 | 7.00 | — |
| — | 0.01 | 0.23 | 0.12 | — | — | 90 | — | — | 5.16 | 2.81 | 7.50 | — |
| — | — | 1.00 | — | +0.04 | 19.5% | 90.5 | 19.5% | -0.99 | 5.75 | 3.50 | 8.00 | — |
| — | — | 0.28 | — | +0.03 | 19.7% | 91 | 19.7% | -1.00 | 6.10 | 3.70 | 8.50 | — |
| — | — | 0.27 | — | +0.02 | 20.1% | 92 | 20.1% | -1.00 | 7.10 | 4.70 | 9.50 | — |
| — | — | 0.26 | — | +0.01 | 20.5% | 93 | 20.5% | -1.00 | 8.12 | 5.75 | 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.