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 | |
| — | 8.00 | 8.70 | 8.35 | +1.00 | 22.5% | 76 | 22.5% | -0.00 | — | — | 0.09 | — |
| — | 6.80 | 7.55 | 7.17 | +0.99 | 21.7% | 77 | 21.7% | -0.01 | — | — | 0.24 | — |
| — | 6.00 | 6.70 | 6.35 | +0.99 | 21.1% | 78 | 21.1% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 4.85 | 5.70 | 5.28 | +0.98 | 20.3% | 79 | 20.3% | -0.03 | — | — | 0.26 | — |
| — | 3.90 | 4.55 | 4.22 | +0.96 | 19.2% | 80 | 19.2% | -0.04 | 0.10 | 0.04 | 0.15 | — |
| — | 3.40 | 4.25 | 3.83 | +0.94 | 18.5% | 80.5 | 18.5% | -0.06 | 0.17 | 0.04 | 0.29 | — |
| — | 3.10 | 3.75 | 3.42 | +0.93 | 17.8% | 81 | 17.8% | -0.07 | 0.15 | 0.05 | 0.25 | — |
| — | 2.47 | 3.15 | 2.81 | +0.91 | 17.1% | 81.5 | 17.1% | -0.10 | — | — | 0.35 | — |
| — | 2.04 | 2.76 | 2.40 | +0.88 | 16.5% | 82 | 16.5% | -0.12 | 0.17 | 0.07 | 0.26 | — |
| — | 1.66 | 2.41 | 2.04 | +0.84 | 15.9% | 82.5 | 15.9% | -0.16 | — | — | 0.51 | — |
| — | 1.27 | 1.82 | 1.54 | +0.79 | 15.5% | 83 | 15.5% | -0.21 | 0.29 | 0.15 | 0.43 | — |
| — | 0.95 | 1.46 | 1.21 | +0.73 | 15.2% | 83.5 | 15.2% | -0.28 | 0.56 | 0.31 | 0.81 | — |
| — | 0.78 | 1.18 | 0.98 | +0.65 | 14.9% | 84 | 14.9% | -0.35 | 0.56 | 0.27 | 0.85 | — |
| — | 0.23 | 0.91 | 0.57 | +0.57 | 14.8% | 84.5 | 14.8% | -0.44 | 1.05 | 0.79 | 1.31 | — |
| — | 0.36 | 0.55 | 0.46 | +0.48 | 14.7% | 85 | 14.7% | -0.53 | 1.24 | 1.08 | 1.40 | — |
| — | 0.20 | 0.58 | 0.39 | +0.39 | 14.8% | 85.5 | 14.8% | -0.62 | 1.64 | 1.32 | 1.95 | — |
| — | 0.20 | 0.24 | 0.22 | +0.31 | 15.0% | 86 | 15.0% | -0.71 | 1.72 | 1.19 | 2.24 | — |
| — | 0.11 | 0.40 | 0.26 | +0.24 | 15.3% | 86.5 | 15.3% | -0.78 | 2.44 | 2.00 | 2.88 | — |
| — | 0.09 | 0.34 | 0.21 | +0.18 | 15.8% | 87 | 15.8% | -0.84 | 2.89 | 2.48 | 3.30 | — |
| — | 0.04 | 0.29 | 0.17 | +0.14 | 16.3% | 87.5 | 16.3% | -0.89 | 3.30 | 2.95 | 3.65 | — |
| — | 0.01 | 0.28 | 0.14 | +0.11 | 16.9% | 88 | 16.9% | -0.92 | 3.95 | 3.60 | 4.30 | — |
| — | 0.03 | 0.24 | 0.14 | +0.08 | 17.4% | 88.5 | 17.4% | -0.95 | 4.42 | 2.00 | 6.85 | — |
| — | 0.01 | 0.07 | 0.04 | +0.06 | 17.9% | 89 | 17.9% | -0.97 | 4.97 | 4.45 | 5.50 | — |
| — | — | 0.06 | — | +0.05 | 18.3% | 89.5 | 18.3% | -0.99 | 5.40 | 5.00 | 5.80 | — |
| — | — | 0.09 | — | +0.04 | 18.7% | 90 | 18.7% | -1.00 | 5.85 | 5.40 | 6.30 | — |
| — | — | 0.09 | — | +0.03 | 19.0% | 90.5 | 19.0% | -1.00 | 6.35 | 5.90 | 6.80 | — |
| — | — | 0.05 | — | +0.02 | 19.2% | 91 | 19.2% | -1.00 | 6.85 | 6.40 | 7.30 | — |
| — | — | 0.01 | — | +0.01 | 19.7% | 92 | 19.7% | -1.00 | 7.85 | 7.40 | 8.30 | — |
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.