Spot 84.69
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.45 | 8.70 | 8.07 | +0.96 | 20.3% | 77 | 20.3% | -0.04 | 0.19 | 0.01 | 0.37 | — |
| — | 6.70 | 7.70 | 7.20 | +0.94 | 19.5% | 78 | 19.5% | -0.06 | 0.14 | 0.06 | 0.23 | — |
| — | 3.90 | 7.80 | 5.85 | +0.92 | 18.8% | 79 | 18.8% | -0.09 | 0.18 | 0.10 | 0.27 | — |
| — | 5.25 | 6.10 | 5.67 | +0.90 | 18.5% | 79.5 | 18.5% | -0.10 | 0.23 | 0.12 | 0.33 | — |
| — | 4.80 | 5.65 | 5.22 | +0.88 | 18.2% | 80 | 18.2% | -0.12 | — | — | 0.55 | — |
| — | 2.75 | 5.30 | 4.03 | +0.86 | 17.9% | 80.5 | 17.9% | -0.14 | 0.31 | 0.20 | 0.42 | — |
| — | 3.60 | 4.90 | 4.25 | +0.83 | 17.6% | 81 | 17.6% | -0.17 | 0.24 | 0.06 | 0.42 | — |
| — | 2.00 | 4.35 | 3.17 | +0.81 | 17.4% | 81.5 | 17.4% | -0.20 | 2.59 | 0.23 | 4.95 | — |
| — | 3.10 | 3.90 | 3.50 | +0.77 | 17.2% | 82 | 17.2% | -0.23 | 0.45 | 0.22 | 0.67 | — |
| — | 2.50 | 3.50 | 3.00 | +0.74 | 17.0% | 82.5 | 17.0% | -0.27 | 0.66 | 0.52 | 0.79 | — |
| — | 1.40 | 3.20 | 2.30 | +0.70 | 16.8% | 83 | 16.8% | -0.31 | 0.79 | 0.64 | 0.94 | — |
| — | 2.21 | 2.79 | 2.50 | +0.65 | 16.6% | 83.5 | 16.6% | -0.35 | 0.90 | 0.69 | 1.11 | — |
| — | 1.76 | 2.44 | 2.10 | +0.61 | 16.5% | 84 | 16.5% | -0.40 | 1.14 | 0.98 | 1.30 | — |
| — | 1.39 | 2.16 | 1.77 | +0.56 | 16.4% | 84.5 | 16.4% | -0.45 | 1.36 | 1.08 | 1.64 | — |
| — | 1.22 | 1.87 | 1.54 | +0.51 | 16.3% | 85 | 16.3% | -0.50 | 1.59 | 1.40 | 1.78 | — |
| — | 1.14 | 1.56 | 1.35 | +0.46 | 16.2% | 85.5 | 16.2% | -0.55 | 1.82 | 1.45 | 2.20 | — |
| — | 0.93 | 1.42 | 1.18 | +0.41 | 16.2% | 86 | 16.2% | -0.61 | 2.10 | 1.74 | 2.47 | — |
| — | 0.59 | 1.23 | 0.91 | +0.36 | 16.1% | 86.5 | 16.1% | -0.66 | 1.77 | 0.57 | 2.97 | — |
| — | 0.60 | 0.87 | 0.73 | +0.32 | 16.1% | 87 | 16.1% | -0.71 | 2.87 | 2.48 | 3.25 | — |
| — | 0.48 | 0.94 | 0.71 | +0.27 | 16.1% | 87.5 | 16.1% | -0.75 | 3.11 | 2.57 | 3.65 | — |
| — | 0.37 | 0.67 | 0.52 | +0.23 | 16.2% | 88 | 16.2% | -0.79 | 3.50 | 2.95 | 4.05 | — |
| — | 0.29 | 0.56 | 0.42 | +0.20 | 16.2% | 88.5 | 16.2% | -0.83 | 4.00 | 3.55 | 4.45 | — |
| — | 0.09 | 0.58 | 0.34 | +0.17 | 16.3% | 89 | 16.3% | -0.86 | 4.45 | 2.05 | 6.85 | — |
| — | 0.16 | 0.40 | 0.28 | +0.14 | 16.4% | 89.5 | 16.4% | -0.90 | 4.92 | 4.50 | 5.35 | — |
| — | — | 4.80 | — | +0.12 | 16.5% | 90 | 16.5% | -0.92 | 4.80 | 3.60 | 6.00 | — |
| — | 0.06 | 0.29 | 0.17 | +0.10 | 16.7% | 90.5 | 16.7% | -0.95 | 5.85 | 5.20 | 6.50 | — |
| — | — | 0.25 | — | +0.08 | 16.8% | 91 | 16.8% | -0.96 | 6.25 | 5.55 | 6.95 | — |
| — | — | 0.39 | — | +0.07 | 17.0% | 91.5 | 17.0% | -0.98 | 6.90 | 4.50 | 9.30 | — |
| — | 0.01 | 0.37 | 0.19 | +0.06 | 17.2% | 92 | 17.2% | -0.99 | 7.45 | 5.00 | 9.90 | — |
| — | — | 0.36 | — | +0.05 | 17.5% | 92.5 | 17.5% | -1.00 | 7.95 | 5.50 | 10.40 | — |
| — | — | 0.34 | — | +0.04 | 17.7% | 93 | 17.7% | -1.00 | 8.30 | 7.65 | 8.95 | — |
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.