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 | |
| — | 5.50 | 10.05 | 7.78 | +0.99 | 22.9% | 77 | 22.9% | -0.01 | — | — | 1.71 | — |
| — | 4.50 | 7.30 | 5.90 | +0.98 | 22.1% | 78 | 22.1% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 4.60 | 6.80 | 5.70 | +0.98 | 21.7% | 78.5 | 21.7% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 3.75 | 7.45 | 5.60 | +0.97 | 21.3% | 79 | 21.3% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 3.00 | 5.95 | 4.47 | +0.97 | 21.0% | 79.5 | 21.0% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 4.45 | 5.25 | 4.85 | +0.95 | 20.6% | 80 | 20.6% | -0.05 | 0.07 | 0.05 | 0.09 | — |
| — | 2.51 | 4.90 | 3.71 | +0.94 | 20.2% | 80.5 | 20.2% | -0.06 | 0.07 | 0.02 | 0.13 | — |
| — | 3.35 | 4.35 | 3.85 | +0.92 | 19.8% | 81 | 19.8% | -0.08 | 0.07 | 0.04 | 0.10 | — |
| — | 1.00 | 5.00 | 3.00 | +0.90 | 19.5% | 81.5 | 19.5% | -0.10 | 0.12 | 0.05 | 0.20 | — |
| — | 2.35 | 4.55 | 3.45 | +0.87 | 19.1% | 82 | 19.1% | -0.13 | 0.20 | 0.15 | 0.25 | — |
| — | 0.55 | 5.00 | 2.77 | +0.82 | 18.8% | 82.5 | 18.8% | -0.18 | 0.23 | 0.17 | 0.29 | — |
| — | 0.21 | 5.00 | 2.60 | +0.77 | 18.4% | 83 | 18.4% | -0.23 | 0.33 | 0.20 | 0.45 | — |
| — | 0.06 | 2.13 | 1.09 | +0.71 | 18.1% | 83.5 | 18.1% | -0.29 | — | — | 0.56 | — |
| — | 1.15 | 1.59 | 1.37 | +0.64 | 17.8% | 84 | 17.8% | -0.36 | 0.53 | 0.36 | 0.69 | — |
| — | 0.83 | 1.35 | 1.09 | +0.56 | 17.5% | 84.5 | 17.5% | -0.45 | 0.73 | 0.50 | 0.97 | — |
| — | — | 3.05 | — | +0.47 | 17.3% | 85 | 17.3% | -0.53 | 1.26 | 0.85 | 1.68 | — |
| — | 0.45 | 0.68 | 0.56 | +0.39 | 17.2% | 85.5 | 17.2% | -0.62 | 1.33 | 1.07 | 1.60 | — |
| — | 0.34 | 0.51 | 0.42 | +0.31 | 17.1% | 86 | 17.1% | -0.70 | 1.65 | 1.30 | 1.99 | — |
| — | 0.24 | 0.44 | 0.34 | +0.24 | 17.0% | 86.5 | 17.0% | -0.77 | 2.06 | 1.74 | 2.39 | — |
| — | 0.05 | 0.24 | 0.14 | +0.18 | 17.1% | 87 | 17.1% | -0.83 | 2.46 | 2.11 | 2.82 | — |
| — | 0.13 | 0.25 | 0.19 | +0.14 | 17.2% | 87.5 | 17.2% | -0.88 | 2.90 | 2.60 | 3.20 | — |
| — | 0.10 | 0.15 | 0.12 | +0.10 | 17.3% | 88 | 17.3% | -0.91 | 3.25 | 1.49 | 5.00 | — |
| — | 0.03 | 0.13 | 0.08 | +0.08 | 17.5% | 88.5 | 17.5% | -0.94 | 3.88 | 3.50 | 4.25 | — |
| — | — | 0.11 | — | +0.06 | 17.8% | 89 | 17.8% | -0.96 | 3.42 | 2.00 | 4.85 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 18.0% | 89.5 | 18.0% | -0.98 | 5.08 | 3.15 | 7.00 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 18.3% | 90 | 18.3% | -0.99 | 5.38 | 4.90 | 5.85 | — |
| — | — | 0.07 | — | +0.02 | 18.6% | 90.5 | 18.6% | -1.00 | 6.03 | 3.80 | 8.25 | — |
| — | — | 0.27 | — | +0.02 | 18.9% | 91 | 18.9% | -1.00 | 6.33 | 5.80 | 6.85 | — |
| — | — | 0.26 | — | +0.01 | 19.5% | 92 | 19.5% | -1.00 | 7.30 | 6.75 | 7.85 | — |
| — | — | 0.25 | — | +0.00 | 20.2% | 93 | 20.2% | -1.00 | 8.32 | 7.80 | 8.85 | — |
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.