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 | |
| — | 24.40 | 26.20 | 25.30 | +0.94 | 49.4% | 60 | 49.4% | -0.06 | 0.47 | 0.40 | 0.55 | — |
| 48 | 22.10 | 24.30 | 23.20 | +0.92 | 48.3% | 62.5 | 48.3% | -0.08 | 0.72 | 0.50 | 0.95 | 124 |
| 173 | 19.90 | 21.60 | 20.75 | +0.90 | 47.4% | 65 | 47.4% | -0.10 | 0.90 | 0.65 | 1.15 | 1,020 |
| — | 17.90 | 20.00 | 18.95 | +0.87 | 46.6% | 67.5 | 46.6% | -0.13 | 1.40 | 1.05 | 1.75 | — |
| — | 15.80 | 17.40 | 16.60 | +0.84 | 45.9% | 70 | 45.9% | -0.16 | 1.65 | 1.45 | 1.85 | — |
| — | 14.00 | 15.70 | 14.85 | +0.80 | 45.4% | 72.5 | 45.4% | -0.20 | 2.30 | 2.15 | 2.45 | — |
| — | 12.20 | 13.80 | 13.00 | +0.75 | 45.0% | 75 | — | — | 3.02 | 2.85 | 3.20 | — |
| — | 10.60 | 12.20 | 11.40 | +0.70 | 44.6% | 77.5 | 44.6% | -0.30 | 3.85 | 3.70 | 4.00 | — |
| — | 9.40 | 10.20 | 9.80 | +0.65 | 44.3% | 80 | 44.3% | -0.36 | 4.80 | 4.60 | 5.00 | — |
| — | 8.00 | 10.20 | 9.10 | +0.59 | 44.1% | 82.5 | 44.1% | -0.41 | 5.90 | 5.70 | 6.10 | — |
| — | 6.20 | 8.10 | 7.15 | +0.54 | 44.0% | 85 | 44.0% | -0.47 | 7.25 | 7.10 | 7.40 | — |
| — | 5.50 | 7.80 | 6.65 | +0.48 | 43.9% | 87.5 | 43.9% | -0.52 | 8.45 | 8.00 | 8.90 | — |
| — | 4.70 | 6.70 | 5.70 | +0.43 | 43.8% | 90 | 43.8% | -0.58 | 9.95 | 8.50 | 11.40 | — |
| — | 3.90 | 5.70 | 4.80 | +0.38 | 43.8% | 92.5 | 43.8% | -0.63 | 11.55 | 11.00 | 12.10 | — |
| — | 3.30 | 3.70 | 3.50 | +0.33 | 43.9% | 95 | 43.9% | -0.68 | 13.45 | 13.00 | 13.90 | — |
| — | 2.70 | 3.10 | 2.90 | +0.29 | 43.9% | 97.5 | 43.9% | -0.72 | 15.40 | 14.50 | 16.30 | — |
| — | 1.40 | 2.45 | 1.93 | +0.25 | 44.1% | 100 | 44.1% | -0.77 | 17.40 | 16.50 | 18.30 | — |
| — | 1.65 | 1.75 | 1.70 | +0.19 | 44.4% | 105 | 44.4% | -0.84 | 21.70 | 21.00 | 22.40 | — |
| — | 1.10 | 1.15 | 1.12 | +0.14 | 44.8% | 110 | 41.1% | -0.89 | 26.20 | 24.40 | 28.00 | — |
| — | 0.50 | 1.05 | 0.78 | +0.10 | 45.2% | 115 | 45.3% | -0.93 | 31.15 | 29.10 | 33.20 | — |
| — | 0.30 | 0.80 | 0.55 | +0.07 | 45.9% | 120 | 45.9% | -0.97 | 36.00 | 34.00 | 38.00 | — |
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.