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 | |
| — | 4.50 | 9.35 | 6.92 | +0.96 | 26.6% | 78 | 26.6% | -0.06 | — | — | 1.00 | — |
| — | 3.55 | 8.30 | 5.92 | +0.94 | 25.7% | 79 | 25.7% | -0.08 | — | — | 4.80 | — |
| — | 2.61 | 7.45 | 5.03 | +0.91 | 24.8% | 80 | 24.8% | -0.12 | — | — | 4.80 | — |
| — | 1.65 | 6.40 | 4.03 | +0.86 | 24.1% | 81 | 24.1% | -0.17 | — | — | 4.80 | — |
| — | 1.00 | 5.00 | 3.00 | +0.80 | 23.5% | 82 | 23.5% | -0.24 | 0.41 | 0.25 | 0.58 | — |
| — | 0.43 | 5.00 | 2.71 | +0.71 | 23.0% | 83 | 23.0% | -0.33 | — | — | 1.72 | — |
| — | 0.21 | 5.00 | 2.60 | +0.60 | 22.7% | 84 | 22.7% | -0.43 | — | — | 2.65 | — |
| — | 0.25 | 2.35 | 1.30 | +0.55 | 22.6% | 84.5 | 22.6% | -0.49 | 2.50 | 0.05 | 4.95 | — |
| — | — | 4.70 | — | +0.49 | 22.6% | 85 | 22.6% | -0.54 | 1.58 | 0.54 | 2.62 | — |
| — | 0.50 | 1.85 | 1.18 | +0.43 | 22.5% | 85.5 | 22.5% | -0.59 | 2.67 | 0.35 | 5.00 | — |
| — | 0.30 | 1.71 | 1.00 | +0.38 | 22.5% | 86 | 22.5% | -0.64 | 2.12 | 0.30 | 3.95 | — |
| — | — | 4.80 | — | +0.33 | 22.6% | 86.5 | 22.6% | -0.69 | 2.63 | 0.26 | 5.00 | — |
| — | — | 4.80 | — | +0.28 | 22.6% | 87 | 22.6% | -0.74 | 2.95 | 0.90 | 5.00 | — |
| — | — | 4.80 | — | +0.24 | 22.7% | 87.5 | 22.7% | -0.78 | 3.08 | 1.15 | 5.00 | — |
| — | — | 4.80 | — | +0.20 | 22.8% | 88 | 22.8% | -0.81 | 3.17 | 1.35 | 5.00 | — |
| — | — | 4.80 | — | +0.17 | 23.0% | 88.5 | 23.0% | -0.84 | 4.17 | 1.85 | 6.50 | — |
| — | — | 4.80 | — | +0.14 | 23.2% | 89 | 23.2% | -0.87 | 4.62 | 2.25 | 7.00 | — |
| — | — | 4.80 | — | +0.11 | 23.4% | 89.5 | 23.4% | -0.89 | 5.28 | 3.05 | 7.50 | — |
| — | — | 4.80 | — | +0.09 | 23.6% | 90 | 23.6% | -0.91 | 5.92 | 3.85 | 8.00 | — |
| — | — | 4.80 | — | +0.08 | 23.8% | 90.5 | 23.8% | -0.93 | 5.92 | 3.95 | 7.90 | — |
| — | — | 4.80 | — | +0.06 | 24.1% | 91 | 24.1% | -0.94 | 6.42 | 4.35 | 8.50 | — |
| — | — | 4.80 | — | +0.05 | 24.4% | 91.5 | 24.4% | -0.95 | 6.75 | 4.60 | 8.90 | — |
| — | — | 4.80 | — | +0.04 | 24.7% | 92 | 24.7% | -0.96 | 7.62 | 5.80 | 9.45 | — |
| — | — | 4.80 | — | +0.04 | 25.0% | 92.5 | 25.0% | -0.97 | 8.07 | 5.65 | 10.50 | — |
| — | — | 4.80 | — | +0.03 | 25.3% | 93 | 25.3% | -0.97 | 8.35 | 6.00 | 10.70 | — |
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.