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 | |
| — | 24.10 | 26.80 | 25.45 | — | — | 60 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 21.70 | 24.10 | 22.90 | — | — | 62.5 | 50.0% | -0.04 | 0.30 | 0.20 | 0.40 | — |
| — | 19.70 | 21.80 | 20.75 | +0.94 | 49.0% | 65 | 49.0% | -0.06 | 0.47 | 0.40 | 0.55 | — |
| — | 17.10 | 19.70 | 18.40 | +0.91 | 48.1% | 67.5 | 48.1% | -0.09 | 0.68 | 0.50 | 0.85 | — |
| — | 15.60 | 17.30 | 16.45 | +0.88 | 47.5% | 70 | 47.5% | -0.12 | 1.02 | 0.90 | 1.15 | — |
| — | 12.80 | 15.90 | 14.35 | +0.84 | 46.9% | 72.5 | 46.9% | -0.16 | 1.35 | 1.20 | 1.50 | — |
| — | 10.80 | 13.20 | 12.00 | +0.79 | 46.5% | 75 | 46.5% | -0.21 | 2.08 | 1.95 | 2.20 | — |
| — | 9.00 | 11.90 | 10.45 | +0.73 | 46.2% | 77.5 | 46.2% | -0.27 | 2.73 | 2.60 | 2.85 | — |
| — | 8.30 | 9.90 | 9.10 | — | — | 80 | — | — | 3.65 | 3.50 | 3.80 | — |
| — | 6.80 | 7.60 | 7.20 | — | — | 82.5 | — | — | 4.70 | 4.50 | 4.90 | — |
| — | 5.70 | 6.40 | 6.05 | — | — | 85 | — | — | 5.95 | 5.70 | 6.20 | — |
| — | 4.60 | 5.10 | 4.85 | — | — | 87.5 | — | — | 7.05 | 6.50 | 7.60 | — |
| — | 3.70 | 4.10 | 3.90 | — | — | 90 | — | — | 8.90 | 8.50 | 9.30 | — |
| — | 2.95 | 3.30 | 3.12 | — | — | 92.5 | — | — | 10.40 | 9.50 | 11.30 | — |
| — | 2.30 | 2.60 | 2.45 | +0.30 | 46.2% | 95 | 46.2% | -0.72 | 12.05 | 11.30 | 12.80 | — |
| — | 1.85 | 2.05 | 1.95 | +0.25 | 46.5% | 97.5 | 46.5% | -0.77 | 14.40 | 13.20 | 15.60 | — |
| — | 1.40 | 1.65 | 1.52 | +0.21 | 46.7% | 100 | 46.7% | -0.81 | 16.30 | 15.20 | 17.40 | — |
| — | 0.65 | 1.10 | 0.88 | +0.14 | 47.4% | 105 | 47.4% | -0.88 | 20.90 | 19.70 | 22.10 | — |
| — | 0.40 | 0.95 | 0.68 | +0.10 | 48.3% | 110 | 48.3% | -0.93 | 25.30 | 24.00 | 26.60 | — |
| — | 0.15 | 0.65 | 0.40 | +0.06 | 49.2% | 115 | 49.2% | -0.96 | 30.30 | 29.10 | 31.50 | — |
| — | — | 0.40 | — | +0.04 | 50.1% | 120 | 50.1% | -0.99 | 35.45 | 33.40 | 37.50 | — |
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.