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 | |
| — | 7.75 | 8.70 | 8.22 | +0.99 | 19.3% | 76 | 19.3% | -0.03 | 0.28 | 0.02 | 0.53 | — |
| — | 6.80 | 7.60 | 7.20 | +0.99 | 18.6% | 77 | 18.6% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 5.80 | 6.75 | 6.28 | +0.98 | 17.9% | 78 | 17.9% | -0.06 | 0.13 | 0.01 | 0.25 | — |
| — | 4.90 | 5.80 | 5.35 | +0.96 | 17.4% | 79 | 17.4% | -0.08 | 0.31 | 0.16 | 0.46 | — |
| — | 2.88 | 5.95 | 4.42 | +0.93 | 16.8% | 80 | 16.8% | -0.12 | 0.38 | 0.17 | 0.58 | — |
| — | 2.74 | 4.80 | 3.77 | +0.90 | 16.6% | 80.5 | 16.6% | -0.15 | 0.52 | 0.36 | 0.67 | — |
| — | 3.05 | 4.35 | 3.70 | +0.88 | 16.4% | 81 | 16.4% | -0.18 | 0.48 | 0.29 | 0.67 | — |
| — | 2.70 | 3.90 | 3.30 | +0.84 | 16.3% | 81.5 | 16.3% | -0.21 | 0.46 | 0.14 | 0.77 | — |
| — | 2.30 | 3.50 | 2.90 | +0.80 | 16.1% | 82 | 16.1% | -0.25 | 0.76 | 0.49 | 1.03 | — |
| — | 2.01 | 2.96 | 2.48 | +0.76 | 16.0% | 82.5 | 16.0% | -0.30 | 0.93 | 0.66 | 1.19 | — |
| — | 1.65 | 2.27 | 1.96 | +0.70 | 15.9% | 83 | 15.9% | -0.35 | 1.01 | 0.82 | 1.20 | — |
| — | 1.55 | 1.96 | 1.75 | +0.65 | 15.8% | 83.5 | 15.8% | -0.40 | 1.36 | 1.24 | 1.49 | — |
| — | 1.28 | 1.73 | 1.50 | +0.59 | 15.7% | 84 | 15.7% | -0.45 | 1.55 | 1.32 | 1.78 | — |
| — | 1.06 | 1.47 | 1.26 | +0.53 | 15.7% | 84.5 | 15.7% | -0.51 | 1.64 | 1.12 | 2.15 | — |
| — | 0.86 | 1.27 | 1.06 | +0.47 | 15.7% | 85 | 15.7% | -0.56 | 2.11 | 1.89 | 2.33 | — |
| — | 0.49 | 1.10 | 0.80 | +0.42 | 15.7% | 85.5 | 15.7% | -0.62 | 2.42 | 1.95 | 2.88 | — |
| — | — | 0.90 | — | +0.36 | 15.8% | 86 | 15.8% | -0.67 | 2.81 | 2.51 | 3.10 | — |
| — | 0.25 | 0.81 | 0.53 | +0.31 | 15.9% | 86.5 | 15.9% | -0.71 | 3.27 | 2.25 | 4.30 | — |
| — | 0.13 | 0.51 | 0.32 | +0.27 | 16.0% | 87 | 16.0% | -0.76 | 3.98 | 2.95 | 5.00 | — |
| — | 0.08 | 0.64 | 0.36 | +0.23 | 16.1% | 87.5 | 16.1% | -0.80 | 3.98 | 3.50 | 4.45 | — |
| — | 0.05 | 0.37 | 0.21 | +0.19 | 16.3% | 88 | 16.3% | -0.83 | 3.95 | 3.00 | 4.90 | — |
| — | — | 0.49 | — | +0.17 | 16.4% | 88.5 | 16.4% | -0.86 | 4.88 | 4.40 | 5.35 | — |
| — | 0.14 | 0.41 | 0.28 | +0.14 | 16.6% | 89 | 16.6% | -0.88 | 5.33 | 4.85 | 5.80 | — |
| — | 0.01 | 0.41 | 0.21 | +0.12 | 16.9% | 89.5 | 16.9% | -0.90 | 5.80 | 5.35 | 6.25 | — |
| — | — | 0.40 | — | +0.10 | 17.1% | 90 | 17.1% | -0.92 | 6.42 | 5.80 | 7.05 | — |
| — | — | 0.36 | — | +0.08 | 17.3% | 90.5 | 17.3% | -0.93 | 6.90 | 6.30 | 7.50 | — |
| — | — | 0.36 | — | +0.07 | 17.6% | 91 | 17.6% | -0.95 | 7.40 | 6.80 | 8.00 | — |
| — | — | 0.33 | — | +0.06 | 17.9% | 91.5 | 17.9% | -0.96 | 7.90 | 7.30 | 8.50 | — |
| — | — | 0.33 | — | +0.05 | 18.2% | 92 | 18.2% | -0.96 | 8.43 | 7.80 | 9.05 | — |
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.