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 | |
| — | 26.00 | 28.20 | 27.10 | +0.89 | 48.0% | 60 | 48.0% | -0.11 | 1.50 | 1.20 | 1.80 | — |
| — | 23.40 | 26.00 | 24.70 | +0.87 | 47.2% | 62.5 | 47.2% | -0.13 | 2.00 | 1.65 | 2.35 | — |
| — | 22.10 | 24.00 | 23.05 | — | — | 65 | — | — | 2.27 | 1.95 | 2.60 | — |
| — | 20.40 | 21.50 | 20.95 | — | — | 67.5 | — | — | 2.77 | 2.35 | 3.20 | — |
| — | 18.50 | 20.20 | 19.35 | — | — | 70 | — | — | 3.70 | 3.40 | 4.00 | — |
| — | 16.60 | 18.60 | 17.60 | — | — | 72.5 | — | — | 4.55 | 4.40 | 4.70 | — |
| — | 15.30 | 16.90 | 16.10 | — | — | 75 | — | — | 5.40 | 5.10 | 5.70 | — |
| — | 13.80 | 15.50 | 14.65 | — | — | 77.5 | — | — | 5.75 | 4.90 | 6.60 | — |
| — | 12.80 | 13.80 | 13.30 | +0.65 | 44.2% | 80 | — | — | 7.25 | 6.80 | 7.70 | — |
| — | 11.60 | 13.10 | 12.35 | — | — | 82.5 | 44.0% | -0.40 | 8.55 | 8.20 | 8.90 | — |
| — | 10.00 | 11.30 | 10.65 | — | — | 85 | — | — | 9.35 | 8.50 | 10.20 | — |
| — | 9.00 | 10.20 | 9.60 | — | — | 87.5 | — | — | 11.25 | 10.90 | 11.60 | — |
| — | 7.20 | 8.90 | 8.05 | +0.50 | 43.7% | 90 | 43.7% | -0.52 | 12.10 | 11.10 | 13.10 | — |
| — | 6.00 | 8.80 | 7.40 | +0.46 | 43.6% | 92.5 | 43.6% | -0.55 | 14.15 | 13.70 | 14.60 | — |
| — | 6.40 | 8.00 | 7.20 | +0.43 | 43.6% | 95 | 43.6% | -0.59 | 15.85 | 15.20 | 16.50 | — |
| — | 4.50 | 7.20 | 5.85 | +0.39 | 43.6% | 97.5 | 43.6% | -0.63 | 17.60 | 17.00 | 18.20 | — |
| — | 4.10 | 5.60 | 4.85 | +0.36 | 43.6% | 100 | 43.6% | -0.66 | 19.55 | 18.80 | 20.30 | — |
| — | 3.20 | 4.40 | 3.80 | +0.30 | 43.7% | 105 | 43.7% | -0.73 | 23.40 | 22.60 | 24.20 | — |
| — | 2.60 | 3.50 | 3.05 | +0.25 | 43.8% | 110 | 43.8% | -0.78 | 27.50 | 26.60 | 28.40 | — |
| — | 2.30 | 2.75 | 2.52 | +0.21 | 43.9% | 115 | 43.9% | -0.83 | 32.00 | 30.00 | 34.00 | — |
| — | 1.85 | 2.15 | 2.00 | +0.17 | 43.9% | 120 | 43.9% | -0.88 | 36.55 | 34.60 | 38.50 | — |
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.