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 | |
| — | 7.25 | 8.15 | 7.70 | +1.00 | 27.2% | 77 | 27.2% | -0.00 | — | — | 0.02 | — |
| — | 4.75 | 7.80 | 6.28 | +1.00 | 26.7% | 77.5 | 26.7% | -0.00 | — | — | 0.02 | — |
| — | 4.30 | 7.20 | 5.75 | +1.00 | 26.2% | 78 | 26.2% | -0.00 | — | — | 0.02 | — |
| — | 4.20 | 6.80 | 5.50 | +1.00 | 25.7% | 78.5 | 25.7% | -0.00 | — | — | 0.02 | — |
| — | 5.25 | 6.15 | 5.70 | +1.00 | 25.2% | 79 | 25.2% | -0.00 | — | — | 0.02 | — |
| — | 2.80 | 7.35 | 5.08 | +1.00 | 24.7% | 79.5 | 24.7% | -0.00 | — | — | 0.02 | — |
| — | 4.35 | 5.15 | 4.75 | +0.99 | 24.1% | 80 | 24.1% | -0.01 | — | — | 0.02 | — |
| — | 2.10 | 6.50 | 4.30 | +0.99 | 23.5% | 80.5 | 23.5% | -0.01 | — | — | 0.02 | — |
| — | 1.80 | 6.00 | 3.90 | +0.98 | 22.8% | 81 | 22.8% | -0.02 | — | — | 0.04 | — |
| — | 2.78 | 5.00 | 3.89 | +0.97 | 22.0% | 81.5 | 22.0% | -0.03 | — | — | 0.06 | — |
| — | 0.50 | 5.25 | 2.88 | +0.95 | 21.2% | 82 | 21.2% | -0.05 | 0.04 | 0.01 | 0.08 | — |
| — | 0.19 | 5.00 | 2.60 | +0.92 | 20.5% | 82.5 | 20.5% | -0.08 | 0.08 | 0.05 | 0.11 | — |
| — | 0.74 | 5.00 | 2.87 | +0.87 | 19.8% | 83 | 19.8% | -0.13 | 0.12 | 0.08 | 0.16 | — |
| — | 1.10 | 1.86 | 1.48 | +0.80 | 19.3% | 83.5 | 19.3% | -0.20 | 0.09 | 0.01 | 0.17 | — |
| — | 0.74 | 1.22 | 0.98 | +0.70 | 19.0% | 84 | 19.0% | -0.30 | 0.22 | 0.05 | 0.39 | — |
| — | 0.42 | 1.00 | 0.71 | +0.57 | 18.9% | 84.5 | 18.9% | -0.43 | 0.36 | 0.18 | 0.55 | — |
| — | 0.17 | 0.52 | 0.34 | +0.43 | 18.9% | 85 | 18.9% | -0.57 | 0.66 | 0.44 | 0.88 | — |
| — | 0.10 | 0.33 | 0.21 | +0.30 | 19.1% | 85.5 | 19.1% | -0.70 | — | — | 4.80 | — |
| — | 0.05 | 0.19 | 0.12 | +0.20 | 19.4% | 86 | 19.4% | -0.81 | 1.41 | 1.15 | 1.67 | — |
| — | 0.03 | 0.09 | 0.06 | +0.12 | 19.6% | 86.5 | 19.6% | -0.89 | 2.90 | 0.81 | 5.00 | — |
| — | 0.01 | 0.09 | 0.05 | +0.07 | 19.7% | 87 | 19.7% | -0.94 | 2.76 | 0.52 | 5.00 | — |
| — | — | 0.06 | — | +0.04 | 19.8% | 87.5 | 19.8% | -0.97 | 2.85 | 0.70 | 5.00 | — |
| — | — | 0.04 | — | +0.02 | 19.9% | 88 | 19.9% | -0.99 | 3.30 | 1.05 | 5.55 | — |
| — | — | 0.05 | — | +0.01 | 20.0% | 88.5 | 20.0% | -1.00 | 4.15 | 2.00 | 6.30 | — |
| — | — | 0.03 | — | +0.00 | 20.1% | 89 | 20.1% | -1.00 | 4.84 | 2.88 | 6.80 | — |
| — | — | 0.02 | — | +0.00 | 20.2% | 89.5 | 20.2% | -1.00 | 4.92 | 2.60 | 7.25 | — |
| — | — | 0.02 | — | +0.00 | 20.3% | 90 | 20.3% | -1.00 | 5.35 | 4.90 | 5.80 | — |
| — | — | 0.02 | — | +0.00 | 20.5% | 91 | 20.5% | -1.00 | 6.35 | 5.90 | 6.80 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 92 | 20.8% | -1.00 | 7.38 | 6.90 | 7.85 | — |
| — | — | 0.02 | — | +0.00 | 21.1% | 93 | 21.1% | -1.00 | 8.40 | 7.45 | 9.35 | — |
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.