Spot 84.79
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.50 | 10.45 | 7.97 | +0.98 | 34.3% | 77 | 34.3% | -0.02 | — | — | 4.80 | — |
| — | 4.50 | 9.30 | 6.90 | +0.97 | 32.6% | 78 | 32.6% | -0.03 | — | — | 0.10 | — |
| — | 3.50 | 8.25 | 5.88 | +0.96 | 31.0% | 79 | 31.0% | -0.04 | — | — | 0.21 | — |
| — | 2.83 | 7.30 | 5.07 | +0.93 | 29.5% | 80 | 29.5% | -0.07 | 0.25 | 0.05 | 0.45 | — |
| — | 1.76 | 6.30 | 4.03 | +0.89 | 28.1% | 81 | 28.1% | -0.11 | — | — | 2.47 | — |
| — | 1.62 | 6.00 | 3.81 | +0.87 | 27.4% | 81.5 | 27.4% | -0.13 | — | — | 4.80 | — |
| — | 0.65 | 5.00 | 2.83 | +0.83 | 26.8% | 82 | 26.8% | -0.17 | — | — | 4.80 | — |
| — | 0.78 | 5.00 | 2.89 | +0.79 | 26.2% | 82.5 | 26.2% | -0.21 | — | — | 2.83 | — |
| — | 0.41 | 5.00 | 2.71 | +0.75 | 25.7% | 83 | 25.7% | -0.25 | — | — | 1.50 | — |
| — | 0.17 | 5.00 | 2.58 | +0.69 | 25.2% | 83.5 | 25.2% | -0.31 | — | — | 4.80 | — |
| — | — | 3.20 | — | +0.63 | 24.8% | 84 | 24.8% | -0.37 | — | — | 1.26 | — |
| — | — | 4.80 | — | +0.56 | 24.5% | 84.5 | 24.5% | -0.44 | — | — | 1.60 | — |
| — | — | 4.80 | — | +0.49 | 24.3% | 85 | 24.3% | -0.51 | 1.09 | 0.80 | 1.39 | — |
| — | — | 2.26 | — | +0.42 | 24.1% | 85.5 | 24.1% | -0.58 | 1.57 | 0.59 | 2.56 | — |
| — | — | 2.32 | — | +0.35 | 24.1% | 86 | 24.1% | -0.65 | — | — | 2.02 | — |
| — | — | 4.80 | — | +0.29 | 24.1% | 86.5 | 24.1% | -0.72 | 2.23 | 0.45 | 4.00 | — |
| — | — | 1.46 | — | +0.23 | 24.2% | 87 | 24.2% | -0.77 | 2.83 | 0.65 | 5.00 | — |
| — | — | 4.80 | — | +0.18 | 24.3% | 87.5 | 24.3% | -0.83 | 2.98 | 0.95 | 5.00 | — |
| — | 0.05 | 0.35 | 0.20 | +0.14 | 24.4% | 88 | 24.4% | -0.87 | 3.04 | 1.07 | 5.00 | — |
| — | 0.01 | 0.96 | 0.48 | +0.11 | 24.5% | 88.5 | 24.5% | -0.90 | 3.96 | 1.51 | 6.40 | — |
| — | — | 4.80 | — | +0.08 | 24.5% | 89 | 24.5% | -0.93 | 4.58 | 2.15 | 7.00 | — |
| — | — | 1.05 | — | +0.06 | 24.5% | 89.5 | 24.5% | -0.95 | 4.78 | 2.55 | 7.00 | — |
| — | — | 0.20 | — | +0.04 | 24.6% | 90 | 24.6% | -0.97 | 5.15 | 2.80 | 7.50 | — |
| — | — | 0.04 | — | +0.03 | 24.6% | 90.5 | 24.6% | -0.99 | 5.62 | 3.25 | 8.00 | — |
| — | — | 0.04 | — | +0.02 | 24.6% | 91 | 24.6% | -1.00 | 6.12 | 3.75 | 8.50 | — |
| — | — | 4.80 | — | +0.01 | 24.7% | 91.5 | 24.7% | -1.00 | 6.75 | 4.50 | 9.00 | — |
| — | — | 2.59 | — | +0.01 | 24.7% | 92 | 24.7% | -1.00 | 7.15 | 4.80 | 9.50 | — |
| — | — | 4.80 | — | +0.01 | 24.8% | 92.5 | 24.8% | -1.00 | 7.70 | 5.40 | 10.00 | — |
| — | — | 4.80 | — | +0.00 | 24.9% | 93 | 24.9% | -1.00 | 8.28 | 6.70 | 9.85 | — |
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.