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 | |
| — | 24.00 | 25.60 | 24.80 | +0.97 | 52.2% | 60 | 52.2% | -0.03 | 0.28 | 0.15 | 0.40 | — |
| — | 21.80 | 23.30 | 22.55 | +0.95 | 51.1% | 62.5 | 51.1% | -0.05 | 0.38 | 0.20 | 0.55 | — |
| — | 19.50 | 21.50 | 20.50 | +0.93 | 50.2% | 65 | — | — | 0.57 | 0.45 | 0.70 | — |
| — | 17.20 | 18.80 | 18.00 | +0.91 | 49.3% | 67.5 | 49.3% | -0.09 | 0.70 | 0.55 | 0.85 | — |
| — | 15.10 | 16.30 | 15.70 | +0.87 | 48.6% | 70 | 48.6% | -0.13 | 1.10 | 1.05 | 1.15 | — |
| — | 13.10 | 14.60 | 13.85 | +0.83 | 48.0% | 72.5 | 48.0% | -0.17 | 1.57 | 1.50 | 1.65 | — |
| — | 11.20 | 12.40 | 11.80 | +0.78 | 47.4% | 75 | 47.4% | -0.22 | 2.12 | 1.95 | 2.30 | — |
| — | 9.50 | 11.20 | 10.35 | +0.73 | 46.9% | 77.5 | 46.9% | -0.28 | 2.85 | 2.70 | 3.00 | — |
| — | 8.00 | 9.00 | 8.50 | +0.66 | 46.5% | 80 | 46.5% | -0.34 | 3.75 | 3.50 | 4.00 | — |
| — | 6.40 | 7.30 | 6.85 | — | — | 82.5 | 46.2% | -0.40 | 4.85 | 4.60 | 5.10 | — |
| — | 5.40 | 5.90 | 5.65 | — | — | 85 | 46.0% | -0.47 | 5.60 | 4.80 | 6.40 | — |
| — | 4.30 | 4.90 | 4.60 | +0.46 | 45.8% | 87.5 | 45.8% | -0.54 | 7.40 | 7.00 | 7.80 | — |
| — | 3.40 | 4.00 | 3.70 | +0.40 | 45.8% | 90 | 45.8% | -0.61 | 9.00 | 8.60 | 9.40 | — |
| — | 2.75 | 3.10 | 2.92 | +0.34 | 45.8% | 92.5 | 45.8% | -0.67 | 10.40 | 9.60 | 11.20 | — |
| — | 2.15 | 2.45 | 2.30 | +0.29 | 46.0% | 95 | 46.0% | -0.72 | 12.55 | 12.00 | 13.10 | — |
| — | 1.65 | 1.90 | 1.77 | +0.24 | 46.2% | 97.5 | 46.2% | -0.77 | 14.35 | 13.60 | 15.10 | — |
| — | 1.30 | 1.60 | 1.45 | +0.20 | 46.4% | 100 | 46.4% | -0.82 | 16.20 | 15.10 | 17.30 | — |
| — | 0.60 | 1.05 | 0.82 | +0.13 | 47.2% | 105 | 47.2% | -0.88 | 20.95 | 20.10 | 21.80 | — |
| — | 0.35 | 0.80 | 0.57 | +0.09 | 48.3% | 110 | — | — | 25.50 | 24.30 | 26.70 | — |
| — | 0.35 | 0.70 | 0.53 | — | — | 115 | 49.6% | -0.96 | 30.40 | 29.10 | 31.70 | — |
| — | 0.10 | 0.50 | 0.30 | +0.04 | 51.1% | 120 | 51.1% | -0.98 | 35.40 | 34.10 | 36.70 | — |
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.