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 | |
| — | 6.15 | 10.50 | 8.32 | +0.96 | 20.8% | 77 | 20.8% | -0.05 | — | — | 4.80 | — |
| — | 5.00 | 9.50 | 7.25 | +0.94 | 20.0% | 78 | 20.0% | -0.06 | — | — | 4.80 | — |
| — | 4.00 | 8.65 | 6.33 | +0.91 | 19.2% | 79 | 19.2% | -0.09 | — | — | 4.80 | — |
| — | 3.50 | 8.10 | 5.80 | +0.90 | 18.9% | 79.5 | 18.9% | -0.10 | — | — | 4.80 | — |
| — | 3.00 | 7.90 | 5.45 | +0.88 | 18.5% | 80 | 18.5% | -0.12 | — | — | 4.80 | — |
| — | 2.61 | 7.50 | 5.05 | +0.86 | 18.2% | 80.5 | 18.2% | -0.14 | — | — | 4.80 | — |
| — | 2.66 | 7.00 | 4.83 | +0.84 | 17.9% | 81 | 17.9% | -0.16 | — | — | 1.92 | — |
| — | 1.96 | 6.50 | 4.23 | +0.81 | 17.6% | 81.5 | 17.6% | -0.19 | 1.00 | 0.23 | 1.77 | — |
| — | 1.41 | 6.00 | 3.71 | +0.78 | 17.3% | 82 | 17.3% | -0.22 | 0.39 | 0.15 | 0.62 | — |
| — | 1.26 | 5.50 | 3.38 | +0.75 | 17.1% | 82.5 | 17.1% | -0.25 | — | — | 2.24 | — |
| — | 0.71 | 5.50 | 3.10 | +0.71 | 16.9% | 83 | 16.9% | -0.29 | 0.80 | 0.50 | 1.10 | — |
| — | 0.36 | 5.00 | 2.68 | +0.67 | 16.7% | 83.5 | 16.7% | -0.33 | — | — | 4.80 | — |
| — | 0.60 | 4.15 | 2.38 | +0.63 | 16.5% | 84 | 16.5% | -0.38 | — | — | 1.50 | — |
| — | 0.20 | 3.60 | 1.90 | +0.58 | 16.3% | 84.5 | 16.3% | -0.43 | 2.85 | 0.75 | 4.95 | — |
| — | 0.44 | 4.95 | 2.69 | +0.53 | 16.2% | 85 | 16.2% | -0.48 | — | — | 3.45 | — |
| — | 0.71 | 1.74 | 1.23 | +0.48 | 16.1% | 85.5 | 16.1% | -0.53 | 2.58 | 0.15 | 5.00 | — |
| — | 1.10 | 3.10 | 2.10 | +0.43 | 16.1% | 86 | 16.1% | -0.58 | 2.03 | 0.11 | 3.95 | — |
| — | — | 2.47 | — | +0.38 | 16.0% | 86.5 | 16.0% | -0.63 | 2.70 | 0.40 | 5.00 | — |
| — | — | 4.80 | — | +0.34 | 16.0% | 87 | 16.0% | -0.68 | 3.17 | 1.35 | 5.00 | — |
| — | — | 4.80 | — | +0.30 | 16.1% | 87.5 | 16.1% | -0.73 | 3.10 | 0.71 | 5.50 | — |
| — | — | 4.80 | — | +0.26 | 16.1% | 88 | 16.1% | -0.77 | 3.40 | 1.00 | 5.80 | — |
| — | — | 4.80 | — | +0.22 | 16.2% | 88.5 | 16.2% | -0.81 | 4.18 | 1.86 | 6.50 | — |
| — | — | 4.80 | — | +0.19 | 16.3% | 89 | 16.3% | -0.84 | 4.61 | 2.21 | 7.00 | — |
| — | — | 4.80 | — | +0.16 | 16.5% | 89.5 | 16.5% | -0.87 | 4.80 | 3.45 | 6.15 | — |
| — | — | 4.80 | — | +0.14 | 16.6% | 90 | 16.6% | -0.90 | 5.35 | 3.20 | 7.50 | — |
| — | — | 4.80 | — | +0.12 | 16.8% | 90.5 | 16.8% | -0.93 | 5.70 | 3.40 | 8.00 | — |
| — | — | 4.80 | — | +0.10 | 17.0% | 91 | 17.0% | -0.94 | 6.15 | 3.80 | 8.50 | — |
| — | — | 4.80 | — | +0.08 | 17.2% | 91.5 | 17.2% | -0.96 | 6.75 | 4.50 | 9.00 | — |
| — | — | 4.80 | — | +0.07 | 17.4% | 92 | 17.4% | -0.98 | 7.25 | 5.00 | 9.50 | — |
| — | — | 4.80 | — | +0.06 | 17.7% | 92.5 | 17.7% | -0.99 | 7.70 | 5.40 | 10.00 | — |
| — | — | 4.80 | — | +0.05 | 17.9% | 93 | 17.9% | -1.00 | 8.10 | 5.70 | 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.