Spot 84.34
· 180 contratti su 4 scadenze
· fonte ibkr
· catturata 30/09 02:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.20 | 38.50 | 37.35 | +1.00 | 71.7% | 47.5 | 71.7% | -0.00 | — | — | 0.50 | — |
| — | 33.70 | 36.00 | 34.85 | +1.00 | 67.8% | 50 | 67.8% | -0.00 | — | — | 0.30 | — |
| — | 31.00 | 33.20 | 32.10 | — | — | 52.5 | 64.2% | -0.00 | — | — | 0.10 | — |
| — | 28.70 | 31.00 | 29.85 | +1.00 | 60.9% | 55 | 60.9% | -0.00 | — | — | 0.10 | — |
| — | 26.20 | 27.90 | 27.05 | +1.00 | 58.0% | 57.5 | 58.0% | -0.00 | — | — | 0.10 | — |
| — | 23.60 | 24.80 | 24.20 | +1.00 | 55.5% | 60 | 55.5% | -0.00 | — | — | 0.05 | — |
| — | 21.10 | 23.50 | 22.30 | +1.00 | 53.4% | 62.5 | 53.4% | -0.00 | — | — | 0.10 | — |
| — | 18.80 | 20.40 | 19.60 | +0.99 | 51.3% | 65 | 51.3% | -0.01 | — | — | 0.05 | — |
| — | 16.30 | 18.10 | 17.20 | +0.98 | 49.3% | 67.5 | 49.3% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 13.90 | 15.10 | 14.50 | +0.97 | 47.3% | 70 | 47.3% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 11.50 | 12.70 | 12.10 | +0.95 | 45.4% | 72.5 | 45.4% | -0.05 | 0.20 | 0.15 | 0.25 | — |
| — | 9.10 | 10.40 | 9.75 | +0.91 | 43.6% | 75 | 43.6% | -0.09 | 0.35 | 0.30 | 0.40 | — |
| — | 6.90 | 8.30 | 7.60 | +0.84 | 42.1% | 77.5 | 42.1% | -0.16 | 0.68 | 0.60 | 0.75 | — |
| — | 5.40 | 6.00 | 5.70 | +0.75 | 40.9% | 80 | 40.9% | -0.25 | 1.20 | 1.05 | 1.35 | — |
| — | 3.70 | 4.10 | 3.90 | +0.63 | 40.0% | 82.5 | 40.0% | -0.38 | 1.90 | 1.75 | 2.05 | — |
| — | 2.45 | 2.85 | 2.65 | +0.49 | 39.6% | 85 | 39.6% | -0.51 | 2.98 | 2.75 | 3.20 | — |
| — | 1.50 | 1.75 | 1.62 | +0.36 | 39.4% | 87.5 | 39.4% | -0.65 | 4.80 | 4.40 | 5.20 | — |
| — | 0.90 | 1.00 | 0.95 | +0.24 | 39.6% | 90 | 39.6% | -0.76 | 6.50 | 5.90 | 7.10 | — |
| — | 0.40 | 0.65 | 0.53 | +0.16 | 40.1% | 92.5 | 40.1% | -0.85 | 8.50 | 7.60 | 9.40 | — |
| — | 0.20 | 0.35 | 0.28 | +0.10 | 40.9% | 95 | 40.9% | -0.91 | 10.70 | 9.80 | 11.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.06 | 41.8% | 97.5 | 41.8% | -0.95 | 13.10 | 12.30 | 13.90 | — |
| — | 0.10 | 0.15 | 0.12 | +0.04 | 42.9% | 100 | 42.9% | -0.98 | 15.70 | 14.90 | 16.50 | — |
| — | — | 0.10 | — | +0.01 | 45.3% | 105 | 45.3% | -1.00 | 20.25 | 19.10 | 21.40 | — |
| — | — | 0.15 | — | +0.01 | 47.9% | 110 | 47.9% | -1.00 | 25.30 | 24.10 | 26.50 | — |
| — | — | 0.10 | — | +0.00 | 50.6% | 115 | 50.6% | -1.00 | 30.30 | 29.10 | 31.50 | — |
| — | — | 0.05 | — | +0.00 | 53.3% | 120 | 53.3% | -1.00 | 35.55 | 34.30 | 36.80 | — |
| — | — | 0.25 | — | +0.00 | 55.8% | 125 | 55.8% | -1.00 | 40.45 | 39.10 | 41.80 | — |
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.