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 | |
| — | 26.20 | 28.30 | 27.25 | — | — | 60 | — | — | 1.40 | 1.25 | 1.55 | — |
| — | 24.10 | 26.50 | 25.30 | — | — | 62.5 | — | — | 1.77 | 1.50 | 2.05 | — |
| — | 22.20 | 24.60 | 23.40 | +0.85 | 45.6% | 65 | 45.6% | -0.15 | 2.33 | 2.00 | 2.65 | — |
| — | 20.40 | 22.10 | 21.25 | +0.83 | 45.3% | 67.5 | 45.3% | -0.18 | 2.98 | 2.85 | 3.10 | — |
| — | 18.50 | 20.90 | 19.70 | +0.80 | 45.0% | 70 | 45.0% | -0.21 | 3.27 | 2.75 | 3.80 | — |
| — | 16.90 | 19.30 | 18.10 | +0.76 | 44.8% | 72.5 | 44.8% | -0.24 | 4.35 | 4.10 | 4.60 | — |
| — | 15.30 | 17.60 | 16.45 | +0.73 | 44.6% | 75 | 44.6% | -0.28 | 5.15 | 4.90 | 5.40 | — |
| — | 13.80 | 14.70 | 14.25 | +0.69 | 44.4% | 77.5 | 44.4% | -0.32 | 5.85 | 5.30 | 6.40 | — |
| — | 12.00 | 13.90 | 12.95 | +0.65 | 44.2% | 80 | 44.2% | -0.35 | 7.20 | 6.90 | 7.50 | — |
| — | 11.20 | 12.20 | 11.70 | +0.61 | 44.0% | 82.5 | 44.0% | -0.39 | 8.35 | 8.00 | 8.70 | — |
| — | 10.00 | 10.90 | 10.45 | +0.58 | 43.9% | 85 | 43.9% | -0.43 | 9.60 | 9.20 | 10.00 | — |
| — | 8.90 | 9.80 | 9.35 | +0.54 | 43.7% | 87.5 | 43.7% | -0.47 | 11.00 | 10.60 | 11.40 | — |
| — | 7.00 | 8.70 | 7.85 | +0.50 | 43.6% | 90 | 43.6% | -0.51 | 12.45 | 12.00 | 12.90 | — |
| — | 7.00 | 7.80 | 7.40 | +0.46 | 43.5% | 92.5 | 43.5% | -0.55 | 14.05 | 13.60 | 14.50 | — |
| — | 6.20 | 6.80 | 6.50 | +0.43 | 43.4% | 95 | 43.4% | -0.59 | 15.70 | 15.20 | 16.20 | — |
| — | 5.50 | 6.00 | 5.75 | +0.39 | 43.3% | 97.5 | 43.3% | -0.63 | 17.45 | 16.90 | 18.00 | — |
| — | 4.80 | 5.60 | 5.20 | +0.36 | 43.2% | 100 | 43.2% | -0.66 | 18.80 | 17.80 | 19.80 | — |
| — | 3.70 | 4.20 | 3.95 | +0.30 | 43.2% | 105 | 43.2% | -0.73 | 22.80 | 21.60 | 24.00 | — |
| — | 2.80 | 3.30 | 3.05 | +0.25 | 43.2% | 110 | 43.2% | -0.79 | 27.05 | 26.10 | 28.00 | — |
| — | 2.20 | 3.10 | 2.65 | +0.20 | 43.5% | 115 | 43.5% | -0.84 | 31.90 | 30.10 | 33.70 | — |
| — | 1.15 | 2.05 | 1.60 | +0.17 | 44.0% | 120 | 44.0% | -0.88 | 36.45 | 34.60 | 38.30 | — |
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.