Spot 84.67
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.55 | 10.45 | 8.00 | +1.00 | 25.1% | 77 | 25.1% | -0.00 | — | — | 0.02 | — |
| — | 4.60 | 9.45 | 7.03 | +1.00 | 24.2% | 78 | 24.2% | -0.00 | — | — | 0.02 | — |
| — | 4.05 | 8.95 | 6.50 | +1.00 | 23.7% | 78.5 | 23.7% | -0.00 | — | — | 0.02 | — |
| — | 3.50 | 8.40 | 5.95 | +1.00 | 23.2% | 79 | 23.2% | -0.00 | — | — | 0.02 | — |
| — | 3.05 | 7.95 | 5.50 | +0.99 | 22.8% | 79.5 | 22.8% | -0.01 | — | — | 0.02 | — |
| — | 2.85 | 7.25 | 5.05 | +0.99 | 22.3% | 80 | 22.3% | -0.01 | — | — | 0.02 | — |
| — | 2.11 | 7.05 | 4.58 | +0.99 | 21.8% | 80.5 | 21.8% | -0.01 | — | — | 0.02 | — |
| — | 1.80 | 6.50 | 4.15 | +0.98 | 21.3% | 81 | 21.3% | -0.02 | — | — | 0.29 | — |
| — | 1.45 | 6.00 | 3.73 | +0.97 | 20.7% | 81.5 | 20.7% | -0.03 | — | — | 4.80 | — |
| — | 0.87 | 5.50 | 3.19 | +0.96 | 20.0% | 82 | 20.0% | -0.04 | — | — | 2.56 | — |
| — | 0.31 | 5.25 | 2.78 | +0.95 | 19.2% | 82.5 | 19.2% | -0.05 | — | — | 2.91 | — |
| — | 0.55 | 5.00 | 2.77 | +0.93 | 18.4% | 83 | 18.4% | -0.07 | 0.09 | 0.05 | 0.12 | — |
| — | 0.30 | 5.00 | 2.65 | +0.90 | 17.7% | 83.5 | 17.7% | -0.10 | 1.54 | 0.11 | 2.98 | — |
| — | — | 4.80 | — | +0.86 | 17.1% | 84 | 17.1% | -0.14 | 1.09 | 0.09 | 2.10 | — |
| — | — | 4.80 | — | +0.81 | 16.9% | 84.5 | 16.9% | -0.19 | 0.50 | 0.10 | 0.90 | — |
| — | 0.05 | 1.00 | 0.53 | +0.73 | 16.9% | 85 | 16.9% | -0.27 | 0.68 | 0.50 | 0.85 | — |
| — | — | 0.65 | — | +0.64 | 17.1% | 85.5 | 17.1% | -0.36 | — | — | 4.80 | — |
| — | 0.17 | 0.90 | 0.54 | +0.53 | 17.6% | 86 | 17.6% | -0.47 | 2.71 | 0.42 | 5.00 | — |
| — | 0.09 | 5.00 | 2.54 | +0.42 | 18.1% | 86.5 | 18.1% | -0.58 | 2.48 | 0.02 | 4.95 | — |
| — | 0.05 | 2.00 | 1.02 | +0.33 | 18.6% | 87 | 18.6% | -0.68 | 2.62 | 0.25 | 5.00 | — |
| — | — | 0.49 | — | +0.25 | 19.0% | 87.5 | 19.0% | -0.77 | 2.95 | 0.50 | 5.40 | — |
| — | 0.02 | 0.05 | 0.04 | +0.17 | 19.3% | 88 | 19.3% | -0.84 | 3.27 | 0.93 | 5.60 | — |
| — | — | 0.23 | — | +0.12 | 19.6% | 88.5 | 19.6% | -0.89 | 3.92 | 1.50 | 6.35 | — |
| — | 0.01 | 1.93 | 0.97 | +0.09 | 19.7% | 89 | 19.7% | -0.93 | 4.33 | 2.00 | 6.65 | — |
| — | — | 0.25 | — | +0.06 | 19.9% | 89.5 | 19.9% | -0.96 | 4.98 | 2.51 | 7.45 | — |
| — | — | 0.02 | — | +0.04 | 20.0% | 90 | 20.0% | -0.98 | 5.33 | 3.00 | 7.65 | — |
| — | — | 0.02 | — | +0.03 | 20.2% | 90.5 | 20.2% | -1.00 | 5.90 | 3.50 | 8.30 | — |
| — | — | 0.02 | — | +0.02 | 20.4% | 91 | 20.4% | -1.00 | 6.35 | 4.00 | 8.70 | — |
| — | — | 0.02 | — | +0.01 | 20.9% | 92 | 20.9% | -1.00 | 7.40 | 5.00 | 9.80 | — |
| — | — | 0.02 | — | +0.00 | 21.4% | 93 | 21.4% | -1.00 | 8.47 | 6.00 | 10.95 | — |
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.