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 | |
| — | 5.70 | 9.80 | 7.75 | +0.99 | 20.7% | 77 | 20.7% | -0.01 | — | — | 0.24 | — |
| — | 4.50 | 8.70 | 6.60 | +0.98 | 19.8% | 78 | 19.8% | -0.02 | — | — | 0.60 | — |
| — | 3.75 | 7.75 | 5.75 | +0.97 | 18.8% | 79 | 18.8% | -0.03 | — | — | 0.15 | — |
| — | 2.80 | 6.80 | 4.80 | +0.95 | 17.7% | 80 | 17.7% | -0.05 | 0.41 | 0.03 | 0.80 | — |
| — | 2.30 | 6.50 | 4.40 | +0.94 | 17.0% | 80.5 | 17.0% | -0.06 | — | — | 1.06 | — |
| — | 1.80 | 5.75 | 3.77 | +0.93 | 16.4% | 81 | 16.4% | -0.06 | 0.11 | 0.05 | 0.17 | — |
| — | 2.85 | 4.05 | 3.45 | +0.92 | 15.8% | 81.5 | 15.8% | -0.08 | — | — | 0.20 | — |
| — | 1.57 | 5.00 | 3.29 | +0.90 | 15.2% | 82 | 15.2% | -0.10 | 0.22 | 0.07 | 0.37 | — |
| — | 0.80 | 2.92 | 1.86 | +0.87 | 14.7% | 82.5 | 14.7% | -0.14 | 0.22 | 0.01 | 0.43 | — |
| — | 1.75 | 2.30 | 2.02 | +0.83 | 14.2% | 83 | 14.2% | -0.18 | 0.27 | 0.15 | 0.39 | — |
| — | 0.10 | 5.00 | 2.55 | +0.78 | 13.8% | 83.5 | 13.8% | -0.23 | 0.42 | 0.19 | 0.65 | — |
| — | 1.08 | 1.53 | 1.30 | +0.72 | 13.5% | 84 | 13.5% | -0.29 | 0.46 | 0.32 | 0.60 | — |
| — | — | 2.83 | — | +0.64 | 13.4% | 84.5 | 13.4% | -0.36 | — | — | 1.02 | — |
| — | 0.48 | 0.98 | 0.73 | +0.57 | 13.3% | 85 | 13.3% | -0.44 | 0.99 | 0.86 | 1.13 | — |
| — | 0.29 | 0.78 | 0.54 | +0.49 | 13.4% | 85.5 | 13.4% | -0.52 | 1.24 | 0.85 | 1.63 | — |
| — | 0.21 | 2.00 | 1.10 | +0.40 | 13.5% | 86 | 13.5% | -0.61 | 1.65 | 1.09 | 2.20 | — |
| — | 0.11 | 0.32 | 0.21 | +0.32 | 13.7% | 86.5 | 13.7% | -0.70 | 2.58 | 0.15 | 5.00 | — |
| — | 0.15 | 0.41 | 0.28 | +0.25 | 14.1% | 87 | 14.1% | -0.77 | 2.58 | 2.17 | 3.00 | — |
| — | — | 0.37 | — | +0.19 | 14.4% | 87.5 | 14.4% | -0.83 | 2.94 | 2.62 | 3.25 | — |
| — | 0.01 | 0.31 | 0.16 | +0.14 | 14.9% | 88 | 14.9% | -0.88 | 3.77 | 2.55 | 5.00 | — |
| — | — | 0.69 | — | +0.11 | 15.3% | 88.5 | 15.3% | -0.92 | 3.99 | 1.98 | 6.00 | — |
| — | — | 0.27 | — | +0.08 | 15.8% | 89 | 15.8% | -0.96 | 5.03 | 3.55 | 6.50 | — |
| — | — | 1.06 | — | +0.06 | 16.2% | 89.5 | 16.2% | -0.98 | 5.28 | 3.05 | 7.50 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 16.7% | 90 | 16.7% | -1.00 | 6.08 | 4.55 | 7.60 | — |
| — | — | 1.06 | — | +0.03 | 17.0% | 90.5 | 17.0% | -1.00 | 6.05 | 4.05 | 8.05 | — |
| — | — | 0.05 | — | +0.02 | 17.4% | 91 | 17.4% | -1.00 | 6.95 | 5.35 | 8.55 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 17.9% | 92 | 17.9% | -1.00 | 7.40 | 6.65 | 8.15 | — |
| — | — | 0.27 | — | +0.00 | 18.0% | 93 | 18.0% | -1.00 | 8.68 | 6.50 | 10.85 | — |
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.