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 | |
| — | 6.10 | 10.20 | 8.15 | — | — | 77 | — | — | — | — | 0.05 | — |
| — | 5.20 | 9.35 | 7.28 | — | — | 78 | — | — | — | — | 0.20 | — |
| — | 4.60 | 8.85 | 6.72 | — | — | 78.5 | — | — | — | — | 1.06 | — |
| — | 4.10 | 8.40 | 6.25 | — | — | 79 | — | — | — | — | 1.27 | — |
| — | 3.85 | 7.85 | 5.85 | — | — | 79.5 | — | — | — | — | 1.26 | — |
| — | 3.25 | 7.40 | 5.33 | — | — | 80 | — | — | 1.03 | 0.02 | 2.05 | — |
| — | 2.86 | 6.80 | 4.83 | — | — | 80.5 | — | — | — | — | 1.23 | — |
| — | 2.10 | 6.40 | 4.25 | — | — | 81 | — | — | — | — | 1.08 | — |
| — | 1.86 | 5.20 | 3.53 | — | — | 81.5 | — | — | — | — | 1.79 | — |
| — | 1.36 | 5.20 | 3.28 | — | — | 82 | — | — | — | — | 3.25 | — |
| — | 1.05 | 5.00 | 3.02 | — | — | 82.5 | — | — | — | — | 4.80 | — |
| — | 0.81 | 4.80 | 2.81 | — | — | 83 | — | — | 0.32 | 0.11 | 0.53 | — |
| — | 0.10 | 4.70 | 2.40 | — | — | 83.5 | — | — | 1.02 | 0.10 | 1.95 | — |
| — | 0.28 | 5.00 | 2.64 | — | — | 84 | — | — | 0.40 | 0.10 | 0.70 | — |
| — | 0.21 | 5.00 | 2.60 | — | — | 84.5 | — | — | 2.58 | 0.20 | 4.95 | — |
| — | — | 3.10 | — | — | — | 85 | — | — | — | — | 2.88 | — |
| — | — | 4.80 | — | — | — | 85.5 | — | — | 1.46 | 0.09 | 2.83 | — |
| — | — | 4.80 | — | — | — | 86 | — | — | — | — | 4.80 | — |
| — | 0.11 | 1.77 | 0.94 | — | — | 86.5 | — | — | 2.65 | 0.75 | 4.55 | — |
| — | — | 2.75 | — | — | — | 87 | — | — | 2.62 | 0.25 | 5.00 | — |
| — | — | 4.80 | — | — | — | 87.5 | — | — | 2.17 | 1.14 | 3.20 | — |
| — | 0.05 | 1.44 | 0.74 | +0.10 | 16.7% | 88 | 16.7% | -0.92 | 3.22 | 1.44 | 5.00 | — |
| — | — | 4.80 | — | — | — | 88.5 | 17.1% | -0.95 | 4.05 | 1.80 | 6.30 | — |
| — | — | 4.80 | — | +0.05 | 17.4% | 89 | 17.4% | -0.97 | 4.50 | 2.25 | 6.75 | — |
| — | — | 0.29 | — | +0.04 | 17.7% | 89.5 | 17.7% | -0.99 | 5.10 | 2.90 | 7.30 | — |
| — | — | 1.99 | — | — | — | 90 | 18.0% | -1.00 | 5.20 | 3.00 | 7.40 | — |
| — | — | 1.35 | — | +0.02 | 18.3% | 90.5 | 18.3% | -1.00 | 5.72 | 3.90 | 7.55 | — |
| — | — | 2.06 | — | — | — | 91 | — | — | 6.33 | 4.25 | 8.40 | — |
| — | — | 4.80 | — | — | — | 92 | 19.2% | -1.00 | 7.17 | 5.00 | 9.35 | — |
| — | — | 1.85 | — | — | — | 93 | — | — | 8.20 | 6.00 | 10.40 | — |
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.