Spot 84.57
· 180 contratti su 4 scadenze
· fonte ibkr
· catturata 29/09 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.10 | 39.30 | 37.20 | +1.00 | 70.8% | 47.5 | 70.8% | -0.00 | — | — | 2.15 | — |
| — | 32.70 | 36.70 | 34.70 | +1.00 | 66.9% | 50 | 66.9% | -0.00 | — | — | 1.50 | — |
| — | 30.20 | 33.50 | 31.85 | +1.00 | 63.3% | 52.5 | 63.3% | -0.00 | — | — | 0.10 | — |
| — | 27.70 | 31.50 | 29.60 | +1.00 | 60.0% | 55 | 60.0% | -0.00 | — | — | 0.30 | — |
| — | 25.50 | 29.10 | 27.30 | +1.00 | 57.1% | 57.5 | 57.1% | -0.00 | — | — | 0.30 | — |
| — | 22.80 | 26.60 | 24.70 | +1.00 | 54.6% | 60 | 54.6% | -0.00 | — | — | 0.10 | — |
| — | 20.20 | 24.10 | 22.15 | +1.00 | 52.4% | 62.5 | 52.4% | -0.00 | — | — | 0.10 | — |
| — | 18.70 | 20.20 | 19.45 | +0.99 | 50.4% | 65 | 50.4% | -0.01 | — | — | 0.10 | — |
| — | 16.20 | 17.70 | 16.95 | +0.99 | 48.6% | 67.5 | 48.6% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 13.80 | 16.20 | 15.00 | +0.97 | 46.9% | 70 | 46.9% | -0.03 | 0.12 | 0.10 | 0.15 | — |
| — | 11.60 | 13.90 | 12.75 | +0.95 | 45.1% | 72.5 | 45.1% | -0.05 | 0.20 | 0.15 | 0.25 | — |
| — | 9.40 | 10.40 | 9.90 | +0.91 | 43.4% | 75 | 43.4% | -0.09 | 0.33 | 0.25 | 0.40 | — |
| — | 7.50 | 8.20 | 7.85 | +0.84 | 42.2% | 77.5 | 42.2% | -0.16 | 0.65 | 0.60 | 0.70 | — |
| — | 5.40 | 6.20 | 5.80 | +0.75 | 41.3% | 80 | 41.3% | -0.25 | 1.25 | 1.10 | 1.40 | — |
| — | 4.00 | 4.40 | 4.20 | +0.63 | 40.7% | 82.5 | 40.7% | -0.36 | 2.00 | 1.85 | 2.15 | — |
| — | 2.70 | 3.00 | 2.85 | — | — | 85 | — | — | 3.10 | 2.80 | 3.40 | — |
| — | 1.65 | 1.95 | 1.80 | +0.38 | 40.3% | 87.5 | 40.3% | -0.62 | 4.35 | 4.00 | 4.70 | — |
| — | 1.00 | 1.20 | 1.10 | — | — | 90 | 40.4% | -0.74 | 6.35 | 5.40 | 7.30 | — |
| — | 0.55 | 0.75 | 0.65 | +0.18 | 40.7% | 92.5 | — | — | 7.70 | 6.60 | 8.80 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 95 | — | — | 10.65 | 9.50 | 11.80 | — |
| — | — | 0.40 | — | — | — | 97.5 | — | — | 12.90 | 11.70 | 14.10 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 42.8% | 100 | 42.8% | -0.97 | 15.30 | 14.10 | 16.50 | — |
| — | — | 0.10 | — | — | — | 105 | 44.8% | -1.00 | 20.50 | 18.60 | 22.40 | — |
| — | — | 0.15 | — | — | — | 110 | — | — | 25.35 | 23.60 | 27.10 | — |
| — | — | 0.10 | — | +0.00 | 49.9% | 115 | 49.9% | -1.00 | 30.45 | 28.60 | 32.30 | — |
| — | — | 0.05 | — | — | — | 120 | — | — | 35.55 | 33.60 | 37.50 | — |
| — | — | 0.10 | — | +0.00 | 56.2% | 125 | 56.2% | -1.00 | 40.55 | 38.60 | 42.50 | — |
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.