Spot 84.05
· 138 contratti su 3 scadenze
· fonte ibkr
· catturata 26/09 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.80 | 38.70 | 36.75 | +1.00 | 66.5% | 47.5 | 66.5% | -0.00 | — | — | 1.05 | — |
| — | 32.10 | 36.20 | 34.15 | +1.00 | 63.0% | 50 | 63.0% | -0.00 | — | — | 0.20 | — |
| — | 29.60 | 33.80 | 31.70 | +1.00 | 59.7% | 52.5 | 59.7% | -0.00 | — | — | 0.10 | — |
| — | 28.60 | 29.90 | 29.25 | +1.00 | 56.6% | 55 | 56.6% | -0.00 | — | — | 0.05 | — |
| — | 24.80 | 28.30 | 26.55 | +1.00 | 53.8% | 57.5 | 53.8% | -0.00 | — | — | 0.15 | — |
| — | 22.40 | 26.30 | 24.35 | +1.00 | 51.3% | 60 | 51.3% | -0.00 | — | — | 0.25 | — |
| — | 19.90 | 23.80 | 21.85 | +1.00 | 48.9% | 62.5 | 48.9% | -0.00 | — | — | 0.10 | — |
| — | 18.40 | 20.40 | 19.40 | +0.99 | 46.9% | 65 | 46.9% | -0.01 | — | — | 0.10 | — |
| — | 15.80 | 17.90 | 16.85 | +0.98 | 45.1% | 67.5 | 45.1% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 14.10 | 15.20 | 14.65 | +0.97 | 43.5% | 70 | 43.5% | -0.03 | 0.15 | 0.10 | 0.20 | — |
| — | 11.70 | 12.90 | 12.30 | +0.94 | 42.2% | 72.5 | 42.2% | -0.06 | 0.25 | 0.20 | 0.30 | — |
| — | 9.40 | 10.50 | 9.95 | +0.89 | 41.1% | 75 | 41.1% | -0.11 | 0.47 | 0.45 | 0.50 | — |
| — | 7.30 | 8.30 | 7.80 | +0.82 | 40.3% | 77.5 | 40.3% | -0.18 | 0.85 | 0.75 | 0.95 | — |
| — | 5.40 | 6.00 | 5.70 | +0.72 | 39.7% | 80 | 39.7% | -0.28 | 1.40 | 1.25 | 1.55 | — |
| — | 3.90 | 4.40 | 4.15 | +0.60 | 39.3% | 82.5 | 39.3% | -0.40 | 2.27 | 2.10 | 2.45 | — |
| — | 2.60 | 2.85 | 2.73 | +0.48 | 39.2% | 85 | 39.2% | -0.53 | 3.50 | 3.30 | 3.70 | — |
| — | 1.55 | 2.00 | 1.77 | +0.36 | 39.2% | 87.5 | 39.2% | -0.65 | 5.00 | 4.80 | 5.20 | — |
| — | 1.05 | 1.30 | 1.18 | +0.25 | 39.4% | 90 | 39.4% | -0.75 | 6.75 | 6.30 | 7.20 | — |
| — | 0.60 | 0.80 | 0.70 | +0.17 | 39.8% | 92.5 | 39.8% | -0.84 | 8.85 | 7.80 | 9.90 | — |
| — | 0.35 | 0.55 | 0.45 | +0.11 | 40.4% | 95 | 40.4% | -0.90 | 10.90 | 10.30 | 11.50 | — |
| — | 0.15 | 0.30 | 0.23 | +0.07 | 41.1% | 97.5 | 41.1% | -0.94 | 13.25 | 12.30 | 14.20 | — |
| — | — | 0.40 | — | +0.05 | 42.0% | 100 | 42.0% | -0.97 | 15.75 | 15.10 | 16.40 | — |
| — | — | 0.20 | — | +0.02 | 44.1% | 105 | 44.1% | -1.00 | 20.85 | 18.90 | 22.80 | — |
| — | — | 0.15 | — | +0.01 | 46.7% | 110 | 46.7% | -1.00 | 25.85 | 23.90 | 27.80 | — |
| — | — | 0.10 | — | +0.00 | 49.5% | 115 | 49.5% | -1.00 | 30.85 | 28.90 | 32.80 | — |
| — | — | 0.20 | — | +0.00 | 52.6% | 120 | 52.6% | -1.00 | 35.85 | 33.90 | 37.80 | — |
| — | — | 0.10 | — | +0.00 | 55.8% | 125 | 55.8% | -1.00 | 40.85 | 38.90 | 42.80 | — |
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.