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 | |
| — | 4.55 | 9.40 | 6.97 | +0.91 | 25.0% | 78 | 25.0% | -0.11 | — | — | 4.80 | — |
| — | 4.10 | 8.50 | 6.30 | +0.88 | 24.0% | 79 | 24.0% | -0.14 | — | — | 4.80 | — |
| — | 3.00 | 7.60 | 5.30 | +0.84 | 23.2% | 80 | 23.2% | -0.18 | — | — | 4.60 | — |
| — | 2.23 | 6.65 | 4.44 | +0.79 | 22.5% | 81 | 22.5% | -0.23 | — | — | 4.80 | — |
| — | 2.18 | 5.00 | 3.59 | +0.72 | 22.1% | 82 | 22.1% | -0.29 | — | — | 4.80 | — |
| — | 1.00 | 5.20 | 3.10 | +0.69 | 22.0% | 82.5 | 22.0% | -0.32 | — | — | 4.80 | — |
| — | 1.67 | 5.00 | 3.33 | +0.65 | 21.9% | 83 | 21.9% | -0.36 | — | — | 4.80 | — |
| — | 1.06 | 4.70 | 2.88 | +0.61 | 21.9% | 83.5 | 21.9% | -0.40 | — | — | 4.80 | — |
| — | 0.80 | 4.95 | 2.88 | +0.57 | 22.0% | 84 | 22.0% | -0.44 | — | — | 3.80 | — |
| — | 0.10 | 4.40 | 2.25 | +0.53 | 22.0% | 84.5 | — | — | 2.15 | 0.60 | 3.70 | — |
| — | 0.05 | 4.35 | 2.20 | — | — | 85 | — | — | 2.65 | 0.30 | 5.00 | — |
| — | 0.05 | 3.05 | 1.55 | — | — | 85.5 | — | — | 2.69 | 0.62 | 4.75 | — |
| — | 0.03 | 2.80 | 1.42 | — | — | 86 | — | — | 2.96 | 0.92 | 5.00 | — |
| — | — | 4.80 | — | — | — | 86.5 | — | — | 2.85 | 0.70 | 5.00 | — |
| — | — | 3.45 | — | — | — | 87 | — | — | 3.08 | 1.15 | 5.00 | — |
| — | — | 4.80 | — | +0.32 | 23.6% | 87.5 | 23.6% | -0.69 | 3.75 | 1.50 | 6.00 | — |
| — | — | 4.70 | — | +0.29 | 24.0% | 88 | 24.0% | -0.72 | 4.48 | 2.46 | 6.50 | — |
| — | — | 4.80 | — | +0.27 | 24.4% | 88.5 | 24.4% | -0.74 | 4.65 | 2.30 | 7.00 | — |
| — | — | 4.80 | — | +0.25 | 24.9% | 89 | — | — | 4.90 | 2.65 | 7.15 | — |
| — | — | 4.80 | — | +0.23 | 25.4% | 89.5 | 25.4% | -0.79 | 5.30 | 3.10 | 7.50 | — |
| — | — | 4.80 | — | +0.21 | 26.0% | 90 | 26.0% | -0.80 | 5.72 | 3.50 | 7.95 | — |
| — | — | 4.80 | — | +0.19 | 26.5% | 90.5 | 26.5% | -0.82 | 6.10 | 3.70 | 8.50 | — |
| — | — | 4.80 | — | +0.18 | 27.1% | 91 | 27.1% | -0.84 | 6.58 | 4.15 | 9.00 | — |
| — | — | 4.80 | — | +0.17 | 27.7% | 91.5 | 27.7% | -0.85 | 7.28 | 5.05 | 9.50 | — |
| — | — | 1.70 | — | +0.15 | 28.4% | 92 | 28.4% | -0.86 | 7.75 | 5.50 | 10.00 | — |
| — | — | 4.80 | — | +0.14 | 29.0% | 92.5 | 29.0% | -0.87 | 8.07 | 5.65 | 10.50 | — |
| — | — | 3.70 | — | +0.13 | 29.7% | 93 | 29.7% | -0.88 | 8.60 | 6.20 | 11.00 | — |
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.