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 | |
| — | 26.00 | 28.60 | 27.30 | — | — | 60 | — | — | 1.43 | 1.30 | 1.55 | — |
| — | 24.00 | 26.50 | 25.25 | +0.88 | 46.5% | 62.5 | — | — | 1.85 | 1.65 | 2.05 | — |
| — | 22.00 | 24.60 | 23.30 | — | — | 65 | — | — | 2.38 | 1.95 | 2.80 | — |
| — | 19.30 | 22.60 | 20.95 | — | — | 67.5 | 45.7% | -0.18 | 2.70 | 2.30 | 3.10 | — |
| — | 18.20 | 21.30 | 19.75 | +0.80 | 45.4% | 70 | 45.4% | -0.21 | 3.55 | 3.20 | 3.90 | — |
| — | 16.40 | 18.90 | 17.65 | +0.77 | 45.1% | 72.5 | 45.1% | -0.24 | 4.25 | 3.90 | 4.60 | — |
| — | 15.00 | 17.30 | 16.15 | — | — | 75 | — | — | 5.10 | 4.70 | 5.50 | — |
| 146 | 13.20 | 15.80 | 14.50 | — | — | 77.5 | 44.7% | -0.31 | 5.90 | 4.90 | 6.90 | 209 |
| 1,672 | 11.90 | 14.30 | 13.10 | +0.66 | 44.5% | 80 | 44.5% | -0.35 | 7.05 | 6.60 | 7.50 | 186 |
| 163 | 10.80 | 12.40 | 11.60 | +0.62 | 44.3% | 82.5 | 44.3% | -0.39 | 8.60 | 7.20 | 10.00 | 347 |
| — | 8.80 | 11.30 | 10.05 | +0.58 | 44.2% | 85 | 44.2% | -0.43 | 9.70 | 8.80 | 10.60 | — |
| — | 8.70 | 10.20 | 9.45 | +0.54 | 44.1% | 87.5 | 44.1% | -0.47 | 11.00 | 10.20 | 11.80 | — |
| — | 6.90 | 9.20 | 8.05 | +0.51 | 44.0% | 90 | 44.0% | -0.51 | 12.35 | 10.50 | 14.20 | — |
| — | 7.10 | 8.20 | 7.65 | +0.47 | 43.9% | 92.5 | 43.9% | -0.55 | 13.85 | 12.10 | 15.60 | — |
| — | 6.20 | 7.40 | 6.80 | +0.43 | 43.9% | 95 | 43.9% | -0.58 | 15.20 | 13.70 | 16.70 | — |
| — | 5.50 | 6.60 | 6.05 | +0.40 | 43.9% | 97.5 | 43.9% | -0.62 | 17.15 | 16.40 | 17.90 | — |
| — | 4.80 | 5.90 | 5.35 | +0.37 | 43.9% | 100 | 43.9% | -0.65 | 18.95 | 18.30 | 19.60 | — |
| — | 3.70 | 4.40 | 4.05 | +0.31 | 44.1% | 105 | 44.1% | -0.72 | 23.30 | 22.10 | 24.50 | — |
| — | 2.10 | 3.90 | 3.00 | +0.26 | 44.4% | 110 | 44.4% | -0.77 | 27.45 | 25.60 | 29.30 | — |
| — | 2.15 | 3.10 | 2.62 | +0.22 | 45.0% | 115 | 45.0% | -0.82 | 31.60 | 29.60 | 33.60 | — |
| — | 1.65 | 2.45 | 2.05 | +0.19 | 45.7% | 120 | 45.7% | -0.86 | 36.20 | 34.20 | 38.20 | — |
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.