Spot 84.41
· 180 contratti su 4 scadenze
· fonte ibkr
· catturata 01/10 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.90 | 39.00 | 36.95 | +1.00 | 73.9% | 47.5 | 73.9% | -0.00 | — | — | 2.15 | — |
| — | 32.50 | 36.30 | 34.40 | +1.00 | 69.9% | 50 | 69.9% | -0.00 | — | — | 2.10 | — |
| — | 31.30 | 32.90 | 32.10 | +1.00 | 66.2% | 52.5 | 66.2% | -0.00 | — | — | 0.10 | — |
| — | 28.60 | 30.80 | 29.70 | +1.00 | 62.8% | 55 | 62.8% | -0.00 | — | — | 0.30 | — |
| — | 26.00 | 28.10 | 27.05 | +1.00 | 59.8% | 57.5 | 59.8% | -0.00 | — | — | 0.30 | — |
| — | 23.70 | 26.10 | 24.90 | +1.00 | 57.3% | 60 | — | — | — | — | 0.05 | — |
| — | 21.10 | 23.00 | 22.05 | — | — | 62.5 | — | — | — | — | 0.15 | — |
| — | 18.90 | 20.40 | 19.65 | +0.99 | 53.0% | 65 | — | — | — | — | 0.05 | — |
| — | 16.30 | 17.70 | 17.00 | — | — | 67.5 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 13.90 | 15.50 | 14.70 | — | — | 70 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 11.50 | 12.90 | 12.20 | — | — | 72.5 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 8.10 | 11.50 | 9.80 | — | — | 75 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 7.10 | 8.40 | 7.75 | +0.85 | 43.0% | 77.5 | — | — | 0.62 | 0.55 | 0.70 | — |
| — | 5.50 | 5.90 | 5.70 | — | — | 80 | 42.3% | -0.25 | 1.18 | 1.05 | 1.30 | — |
| — | 3.70 | 4.10 | 3.90 | — | — | 82.5 | — | — | 1.95 | 1.75 | 2.15 | — |
| — | 2.50 | 2.80 | 2.65 | +0.49 | 39.7% | 85 | 39.7% | -0.51 | 3.10 | 2.80 | 3.40 | — |
| — | 1.40 | 1.65 | 1.52 | +0.35 | 39.5% | 87.5 | 39.5% | -0.65 | 4.58 | 2.75 | 6.40 | — |
| — | 0.75 | 1.00 | 0.88 | +0.24 | 39.7% | 90 | 39.7% | -0.77 | 6.20 | 5.40 | 7.00 | — |
| — | 0.25 | 0.55 | 0.40 | +0.15 | 40.2% | 92.5 | 40.2% | -0.85 | 8.65 | 7.60 | 9.70 | — |
| — | 0.15 | 0.55 | 0.35 | +0.09 | 41.1% | 95 | 41.1% | -0.92 | 10.60 | 9.70 | 11.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.06 | 42.2% | 97.5 | 42.2% | -0.95 | 12.95 | 11.90 | 14.00 | — |
| — | — | 0.20 | — | +0.04 | 43.4% | 100 | 43.4% | -0.98 | 15.35 | 14.00 | 16.70 | — |
| — | — | 0.15 | — | +0.01 | 46.0% | 105 | 46.0% | -1.00 | 20.20 | 19.00 | 21.40 | — |
| — | — | 0.15 | — | +0.01 | 48.6% | 110 | 48.6% | -1.00 | 25.35 | 23.80 | 26.90 | — |
| — | — | 0.30 | — | +0.00 | 51.1% | 115 | 51.1% | -1.00 | 30.20 | 28.70 | 31.70 | — |
| — | — | 0.05 | — | +0.00 | 53.4% | 120 | 53.4% | -1.00 | 35.35 | 33.70 | 37.00 | — |
| — | — | 0.10 | — | +0.00 | 55.4% | 125 | 55.4% | -1.00 | 40.35 | 38.80 | 41.90 | — |
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.