Spot 84.06
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.75 | 9.50 | 8.12 | +1.00 | 25.9% | 76 | 25.9% | -0.00 | — | — | 0.02 | — |
| — | 5.80 | 8.35 | 7.08 | +1.00 | 24.8% | 77 | 24.8% | -0.00 | — | — | 0.02 | — |
| — | 5.55 | 6.65 | 6.10 | +1.00 | 23.9% | 78 | 23.9% | -0.00 | — | — | 0.02 | — |
| — | 4.75 | 5.65 | 5.20 | +1.00 | 23.2% | 79 | 23.2% | -0.00 | — | — | 0.02 | — |
| — | 4.25 | 5.15 | 4.70 | +0.99 | 23.0% | 79.5 | 23.0% | -0.01 | — | — | 0.02 | — |
| — | 3.25 | 4.55 | 3.90 | +0.99 | 22.8% | 80 | 22.8% | -0.01 | — | — | 0.02 | — |
| — | 3.25 | 4.00 | 3.62 | +0.98 | 22.7% | 80.5 | 22.7% | -0.02 | — | — | 0.24 | — |
| — | 2.80 | 3.65 | 3.23 | +0.97 | 22.2% | 81 | 22.2% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 2.29 | 3.15 | 2.72 | +0.96 | 21.1% | 81.5 | 21.1% | -0.04 | — | — | 0.26 | — |
| — | 1.52 | 2.74 | 2.13 | +0.94 | 19.8% | 82 | 19.8% | -0.06 | 0.04 | 0.01 | 0.07 | — |
| — | 1.36 | 2.21 | 1.78 | +0.91 | 18.5% | 82.5 | 18.5% | -0.09 | — | — | 0.12 | — |
| — | — | 1.74 | — | +0.87 | 17.4% | 83 | 17.4% | -0.13 | 0.10 | 0.02 | 0.17 | — |
| — | 0.59 | 1.31 | 0.95 | +0.80 | 16.4% | 83.5 | 16.4% | -0.20 | — | — | 0.37 | — |
| — | 0.18 | 0.98 | 0.58 | +0.70 | 15.8% | 84 | 15.8% | -0.30 | — | — | 0.64 | — |
| — | 0.08 | 0.40 | 0.24 | +0.58 | 15.7% | 84.5 | 15.7% | -0.43 | 0.73 | 0.46 | 1.00 | — |
| — | 0.13 | 0.28 | 0.20 | +0.44 | 16.2% | 85 | 16.2% | -0.57 | 1.00 | 0.61 | 1.39 | — |
| — | 0.05 | 0.32 | 0.18 | +0.31 | 16.5% | 85.5 | 16.5% | -0.70 | 1.42 | 1.07 | 1.77 | — |
| — | — | 0.14 | — | +0.22 | 18.3% | 86 | 18.3% | -0.80 | 1.89 | 1.47 | 2.31 | — |
| 869 | 0.03 | 0.24 | 0.14 | +0.14 | 19.1% | 86.5 | 19.1% | -0.87 | 2.38 | 1.95 | 2.80 | 91 |
| 326 | — | 0.02 | — | +0.09 | 19.2% | 87 | 19.2% | -0.93 | 2.77 | 2.44 | 3.10 | — |
| — | — | 0.24 | — | +0.05 | 19.1% | 87.5 | 19.1% | -0.97 | 3.90 | 2.80 | 5.00 | — |
| — | — | 0.02 | — | +0.03 | 19.1% | 88 | 19.1% | -1.00 | 3.85 | 3.40 | 4.30 | — |
| — | — | 0.02 | — | +0.02 | 19.2% | 88.5 | 19.2% | -1.00 | 4.35 | 3.90 | 4.80 | — |
| — | — | 0.02 | — | +0.01 | 19.3% | 89 | 19.3% | -1.00 | 4.88 | 4.45 | 5.30 | — |
| — | — | 0.02 | — | +0.01 | 19.4% | 89.5 | 19.4% | -1.00 | 5.35 | 4.90 | 5.80 | — |
| — | — | 0.02 | — | +0.00 | 19.5% | 90 | 19.5% | -1.00 | 5.85 | 5.40 | 6.30 | — |
| — | — | 0.02 | — | +0.00 | 19.7% | 90.5 | 19.7% | -1.00 | 6.45 | 5.90 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 19.8% | 91 | 19.8% | -1.00 | 6.95 | 6.40 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 20.0% | 91.5 | 20.0% | -1.00 | 7.65 | 6.45 | 8.85 | — |
| — | — | 0.02 | — | +0.00 | 20.2% | 92 | 20.2% | -1.00 | 8.20 | 6.95 | 9.45 | — |
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.