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 | |
| — | 5.80 | 10.00 | 7.90 | +1.00 | 21.8% | 77 | 21.8% | -0.00 | — | — | 0.95 | — |
| — | 5.15 | 9.00 | 7.08 | +1.00 | 20.7% | 78 | 20.7% | -0.00 | — | — | 1.13 | — |
| — | 5.05 | 6.90 | 5.97 | +1.00 | 19.7% | 79 | 19.7% | -0.00 | — | — | 1.04 | — |
| — | 3.50 | 7.50 | 5.50 | +0.99 | 19.2% | 79.5 | 19.2% | -0.01 | — | — | 1.04 | — |
| — | 3.10 | 7.00 | 5.05 | +0.99 | 18.7% | 80 | 18.7% | -0.01 | — | — | 1.04 | — |
| — | 3.20 | 6.50 | 4.85 | +0.98 | 18.1% | 80.5 | 18.1% | -0.02 | — | — | 1.08 | — |
| — | 2.01 | 6.00 | 4.00 | +0.98 | 17.4% | 81 | 17.4% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 2.80 | 5.00 | 3.90 | +0.96 | 16.5% | 81.5 | 16.5% | -0.04 | — | — | 0.26 | — |
| — | 1.06 | 5.00 | 3.03 | +0.95 | 15.5% | 82 | 15.5% | -0.05 | 0.12 | 0.04 | 0.19 | — |
| — | 1.85 | 5.00 | 3.42 | +0.92 | 14.5% | 82.5 | 14.5% | -0.08 | — | — | 0.12 | — |
| — | 0.25 | 5.00 | 2.62 | +0.89 | 13.6% | 83 | 13.6% | -0.11 | — | — | 0.33 | — |
| — | 0.30 | 5.00 | 2.65 | +0.84 | 13.0% | 83.5 | 13.0% | -0.16 | — | — | 4.80 | — |
| — | 0.68 | 1.22 | 0.95 | +0.77 | 12.5% | 84 | 12.5% | -0.23 | 0.30 | 0.16 | 0.44 | — |
| — | 0.40 | 0.89 | 0.65 | +0.69 | 12.3% | 84.5 | 12.3% | -0.31 | 0.51 | 0.26 | 0.75 | — |
| — | 0.28 | 0.60 | 0.44 | +0.58 | 12.3% | 85 | 12.3% | -0.42 | 0.69 | 0.50 | 0.88 | — |
| — | 0.20 | 0.38 | 0.29 | +0.46 | 12.6% | 85.5 | 12.6% | -0.54 | 2.67 | 0.35 | 5.00 | — |
| — | — | 0.26 | — | +0.35 | 13.1% | 86 | 13.1% | -0.66 | 1.49 | 0.98 | 1.99 | — |
| — | 0.07 | 0.11 | 0.09 | +0.25 | 13.5% | 86.5 | 13.5% | -0.76 | 3.10 | 1.20 | 5.00 | — |
| — | — | 0.20 | — | +0.17 | 13.8% | 87 | 13.8% | -0.84 | 2.41 | 2.10 | 2.72 | — |
| — | 0.03 | 0.05 | 0.04 | +0.12 | 14.1% | 87.5 | 14.1% | -0.90 | 2.92 | 2.58 | 3.25 | — |
| — | — | 0.05 | — | +0.08 | 14.5% | 88 | 14.5% | -0.94 | 3.38 | 1.10 | 5.65 | — |
| — | — | 0.25 | — | +0.05 | 14.9% | 88.5 | 14.9% | -0.97 | 4.60 | 3.00 | 6.20 | — |
| — | — | 1.15 | — | +0.04 | 15.4% | 89 | 15.4% | -0.99 | 4.97 | 3.35 | 6.60 | — |
| — | — | 1.15 | — | +0.02 | 15.7% | 89.5 | 15.7% | -1.00 | 5.45 | 3.85 | 7.05 | — |
| 34 | — | 1.04 | — | +0.01 | 16.1% | 90 | 16.1% | -1.00 | 5.97 | 4.35 | 7.60 | — |
| — | — | 1.35 | — | +0.01 | 16.4% | 90.5 | 16.4% | -1.00 | 5.80 | 5.05 | 6.55 | — |
| — | — | 1.29 | — | +0.00 | 16.7% | 91 | 16.7% | -1.00 | 6.67 | 4.85 | 8.50 | — |
| — | — | 1.29 | — | +0.00 | 17.0% | 91.5 | 17.0% | -1.00 | 7.28 | 5.10 | 9.45 | — |
| — | — | 1.08 | — | +0.00 | 17.4% | 92 | 17.4% | -1.00 | 7.25 | 6.30 | 8.20 | — |
| — | — | 1.28 | — | +0.00 | 17.7% | 92.5 | 17.7% | -1.00 | 7.75 | 6.80 | 8.70 | — |
| — | — | 1.28 | — | +0.00 | 18.0% | 93 | 18.0% | -1.00 | 8.25 | 7.30 | 9.20 | — |
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.