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 | |
| — | 24.20 | 26.40 | 25.30 | +0.97 | 52.4% | 60 | — | — | 0.28 | 0.15 | 0.40 | — |
| — | 21.60 | 23.80 | 22.70 | — | — | 62.5 | — | — | 0.35 | 0.20 | 0.50 | — |
| — | 19.50 | 21.20 | 20.35 | +0.94 | 50.4% | 65 | — | — | 0.50 | 0.40 | 0.60 | — |
| — | 17.30 | 18.70 | 18.00 | — | — | 67.5 | — | — | 0.72 | 0.65 | 0.80 | — |
| — | 15.20 | 16.50 | 15.85 | +0.88 | 48.9% | 70 | — | — | 1.20 | 1.05 | 1.35 | — |
| — | 13.00 | 14.80 | 13.90 | — | — | 72.5 | 48.2% | -0.17 | 1.57 | 1.50 | 1.65 | — |
| — | 11.30 | 12.60 | 11.95 | — | — | 75 | 47.7% | -0.22 | 2.12 | 2.00 | 2.25 | — |
| — | 9.50 | 10.90 | 10.20 | +0.73 | 48.1% | 77.5 | — | — | 2.75 | 2.50 | 3.00 | — |
| — | 7.90 | 8.70 | 8.30 | — | — | 80 | — | — | 3.70 | 3.50 | 3.90 | — |
| — | 6.60 | 7.20 | 6.90 | — | — | 82.5 | — | — | 4.85 | 4.60 | 5.10 | — |
| — | 5.40 | 5.90 | 5.65 | — | — | 85 | — | — | 6.70 | 5.90 | 7.50 | — |
| — | 4.40 | 4.80 | 4.60 | — | — | 87.5 | — | — | 7.40 | 6.80 | 8.00 | — |
| — | 3.50 | 3.90 | 3.70 | — | — | 90 | — | — | 8.90 | 8.30 | 9.50 | — |
| — | 2.75 | 3.10 | 2.92 | — | — | 92.5 | 45.9% | -0.67 | 10.20 | 8.70 | 11.70 | — |
| — | 2.15 | 2.45 | 2.30 | +0.29 | 45.9% | 95 | 45.9% | -0.72 | 12.50 | 11.70 | 13.30 | — |
| — | 1.65 | 1.90 | 1.77 | +0.24 | 45.9% | 97.5 | 45.9% | -0.78 | 14.35 | 13.20 | 15.50 | — |
| — | 1.30 | 1.50 | 1.40 | +0.19 | 46.1% | 100 | 46.1% | -0.82 | 16.45 | 15.30 | 17.60 | — |
| — | 0.65 | 0.95 | 0.80 | +0.13 | 46.6% | 105 | 46.6% | -0.89 | 20.85 | 19.60 | 22.10 | 0 |
| — | 0.45 | 0.60 | 0.53 | +0.09 | 47.4% | 110 | 47.4% | -0.94 | 25.70 | 24.50 | 26.90 | — |
| — | 0.10 | 0.40 | 0.25 | +0.06 | 48.6% | 115 | 48.6% | -0.97 | 30.75 | 28.80 | 32.70 | — |
| — | 0.05 | 0.45 | 0.25 | +0.04 | 50.1% | 120 | 50.1% | -0.99 | 35.70 | 33.70 | 37.70 | — |
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.