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 | |
| — | 24.50 | 26.90 | 25.70 | +0.95 | 49.0% | 60 | 49.0% | -0.05 | 0.40 | 0.25 | 0.55 | — |
| — | 22.20 | 24.40 | 23.30 | +0.93 | 48.1% | 62.5 | 48.1% | -0.07 | 0.55 | 0.35 | 0.75 | — |
| — | 20.10 | 22.00 | 21.05 | +0.91 | 47.2% | 65 | 47.2% | -0.09 | 0.78 | 0.55 | 1.00 | — |
| — | 17.90 | 19.20 | 18.55 | +0.88 | 46.5% | 67.5 | 46.5% | -0.12 | 1.23 | 1.10 | 1.35 | — |
| — | 15.90 | 17.70 | 16.80 | +0.85 | 45.9% | 70 | 45.9% | -0.16 | 1.52 | 1.35 | 1.70 | — |
| — | 14.00 | 16.30 | 15.15 | +0.81 | 45.4% | 72.5 | 45.4% | -0.20 | 2.20 | 2.05 | 2.35 | — |
| — | 12.20 | 13.40 | 12.80 | +0.76 | 45.0% | 75 | 45.0% | -0.24 | 2.85 | 2.60 | 3.10 | — |
| — | 10.60 | 11.60 | 11.10 | +0.71 | 44.6% | 77.5 | 44.6% | -0.29 | 3.65 | 3.40 | 3.90 | — |
| — | 9.10 | 9.80 | 9.45 | +0.66 | 44.3% | 80 | 44.3% | -0.35 | 4.65 | 4.40 | 4.90 | — |
| — | 7.70 | 8.40 | 8.05 | +0.60 | 44.1% | 82.5 | 44.1% | -0.40 | 5.70 | 5.40 | 6.00 | — |
| — | 6.50 | 7.10 | 6.80 | +0.54 | 43.9% | 85 | 43.9% | -0.46 | 6.95 | 6.60 | 7.30 | — |
| — | 5.40 | 6.00 | 5.70 | +0.49 | 43.7% | 87.5 | 43.7% | -0.52 | 8.35 | 8.00 | 8.70 | — |
| — | 4.80 | 5.00 | 4.90 | +0.43 | 43.6% | 90 | 43.6% | -0.58 | 9.80 | 9.60 | 10.00 | — |
| — | 3.70 | 4.20 | 3.95 | +0.38 | 43.6% | 92.5 | 43.6% | -0.63 | 11.55 | 11.10 | 12.00 | — |
| — | 3.10 | 3.50 | 3.30 | +0.33 | 43.6% | 95 | 43.6% | -0.68 | 12.80 | 11.80 | 13.80 | — |
| — | 2.55 | 2.85 | 2.70 | +0.29 | 43.7% | 97.5 | 43.7% | -0.73 | 14.75 | 13.70 | 15.80 | — |
| — | 2.00 | 2.35 | 2.17 | +0.25 | 43.8% | 100 | 43.8% | -0.77 | 16.80 | 15.80 | 17.80 | — |
| — | 1.05 | 1.75 | 1.40 | +0.18 | 44.2% | 105 | 44.2% | -0.84 | 21.55 | 19.90 | 23.20 | — |
| — | 0.80 | 1.15 | 0.97 | — | — | 110 | — | — | 26.20 | 24.30 | 28.10 | — |
| — | 0.50 | 1.15 | 0.82 | +0.10 | 46.1% | 115 | — | — | 30.90 | 29.10 | 32.70 | — |
| — | 0.30 | 0.65 | 0.47 | — | — | 120 | — | — | 35.40 | 34.00 | 36.80 | — |
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.