Spot 84.70
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.05 | 10.20 | 8.12 | +0.99 | 17.6% | 77 | 17.6% | -0.03 | — | — | 1.20 | — |
| — | 5.00 | 9.20 | 7.10 | +0.98 | 16.9% | 78 | 16.9% | -0.04 | — | — | 1.40 | — |
| — | 3.70 | 7.70 | 5.70 | +0.97 | 16.4% | 79 | 16.4% | -0.06 | — | — | 1.15 | — |
| — | 3.70 | 6.80 | 5.25 | +0.96 | 16.1% | 79.5 | 16.1% | -0.08 | 0.23 | 0.05 | 0.40 | — |
| — | 2.90 | 6.80 | 4.85 | +0.95 | 15.8% | 80 | 15.8% | -0.09 | 0.24 | 0.17 | 0.31 | — |
| — | 2.50 | 6.55 | 4.53 | +0.93 | 15.6% | 80.5 | 15.6% | -0.12 | — | — | 1.93 | — |
| — | 1.85 | 5.85 | 3.85 | +0.91 | 15.4% | 81 | 15.4% | -0.14 | 0.38 | 0.17 | 0.59 | — |
| — | 1.60 | 5.90 | 3.75 | +0.88 | 15.2% | 81.5 | 15.2% | -0.17 | 0.40 | 0.08 | 0.72 | — |
| — | 1.05 | 5.00 | 3.02 | +0.85 | 15.0% | 82 | 15.0% | -0.20 | 0.46 | 0.36 | 0.55 | — |
| — | 0.85 | 5.00 | 2.92 | +0.82 | 14.8% | 82.5 | 14.8% | -0.24 | 1.20 | 0.31 | 2.09 | — |
| — | 1.83 | 2.54 | 2.19 | +0.77 | 14.7% | 83 | 14.7% | -0.29 | 0.78 | 0.54 | 1.02 | — |
| — | 0.35 | 2.18 | 1.26 | +0.72 | 14.6% | 83.5 | 14.6% | -0.33 | 1.54 | 0.25 | 2.84 | — |
| — | 0.01 | 4.95 | 2.48 | +0.67 | 14.5% | 84 | 14.5% | -0.39 | 1.10 | 0.70 | 1.50 | — |
| — | 0.01 | 4.95 | 2.48 | +0.61 | 14.4% | 84.5 | 14.4% | -0.44 | 1.40 | 1.11 | 1.68 | — |
| — | — | 1.33 | — | +0.55 | 14.3% | 85 | 14.3% | -0.50 | 3.19 | 1.38 | 5.00 | — |
| — | 0.49 | 1.50 | 0.99 | +0.48 | 14.3% | 85.5 | 14.3% | -0.56 | 1.98 | 1.68 | 2.27 | — |
| — | — | 2.66 | — | +0.42 | 14.3% | 86 | 14.3% | -0.62 | 2.36 | 2.01 | 2.71 | — |
| — | 0.07 | 1.01 | 0.54 | +0.36 | 14.3% | 86.5 | 14.3% | -0.68 | 3.04 | 1.08 | 5.00 | — |
| — | — | 1.84 | — | +0.30 | 14.4% | 87 | 14.4% | -0.73 | 3.15 | 1.30 | 5.00 | — |
| — | 0.09 | 0.56 | 0.33 | +0.25 | 14.5% | 87.5 | 14.5% | -0.78 | 3.88 | 2.75 | 5.00 | — |
| — | — | 0.53 | — | +0.21 | 14.6% | 88 | 14.6% | -0.82 | 4.70 | 3.10 | 6.30 | — |
| — | — | 1.27 | — | +0.17 | 14.7% | 88.5 | 14.7% | -0.85 | 4.70 | 2.95 | 6.45 | — |
| — | 0.09 | 0.40 | 0.24 | +0.13 | 14.8% | 89 | 14.8% | -0.88 | 4.72 | 4.10 | 5.35 | — |
| — | — | 1.29 | — | +0.11 | 15.0% | 89.5 | 15.0% | -0.91 | 5.22 | 3.10 | 7.35 | — |
| — | 0.04 | 0.33 | 0.18 | +0.09 | 15.2% | 90 | 15.2% | -0.93 | 5.67 | 3.50 | 7.85 | — |
| — | — | 0.15 | — | +0.07 | 15.4% | 90.5 | 15.4% | -0.95 | 6.50 | 4.50 | 8.50 | — |
| — | — | 1.08 | — | +0.05 | 15.6% | 91 | 15.6% | -0.96 | 7.35 | 5.70 | 9.00 | — |
| — | — | 1.11 | — | +0.03 | 16.0% | 92 | 16.0% | -0.97 | 7.92 | 5.85 | 10.00 | — |
| — | — | 1.00 | — | +0.02 | 16.4% | 93 | 16.4% | -0.99 | 8.93 | 6.85 | 11.00 | — |
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.