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 | |
| — | 24.30 | 26.50 | 25.40 | +0.95 | 49.2% | 60 | 49.2% | -0.05 | 0.28 | 0.05 | 0.50 | — |
| — | 22.20 | 24.30 | 23.25 | +0.93 | 48.3% | 62.5 | 48.3% | -0.07 | 0.72 | 0.55 | 0.90 | — |
| — | 20.10 | 22.20 | 21.15 | +0.91 | 47.5% | 65 | 47.5% | -0.09 | 1.00 | 0.70 | 1.30 | — |
| — | 17.70 | 20.20 | 18.95 | +0.88 | 46.8% | 67.5 | 46.8% | -0.12 | 0.90 | 0.55 | 1.25 | — |
| — | 15.70 | 18.10 | 16.90 | +0.85 | 46.3% | 70 | 46.3% | -0.16 | 1.73 | 1.65 | 1.80 | — |
| — | 13.70 | 16.10 | 14.90 | +0.81 | 45.8% | 72.5 | 45.8% | -0.20 | 1.70 | 1.05 | 2.35 | — |
| — | 12.30 | 13.70 | 13.00 | +0.76 | 45.4% | 75 | 45.4% | -0.24 | 2.98 | 2.85 | 3.10 | — |
| — | 9.40 | 11.60 | 10.50 | +0.71 | 45.1% | 77.5 | 45.1% | -0.29 | 3.60 | 3.30 | 3.90 | — |
| — | 9.20 | 10.50 | 9.85 | +0.66 | 44.8% | 80 | 44.8% | -0.35 | 5.00 | 4.30 | 5.70 | — |
| — | 7.80 | 8.50 | 8.15 | +0.60 | 44.6% | 82.5 | 44.6% | -0.40 | 5.55 | 5.10 | 6.00 | — |
| — | 6.60 | 7.30 | 6.95 | +0.54 | 44.4% | 85 | 44.4% | -0.46 | 6.95 | 6.60 | 7.30 | — |
| — | 5.60 | 6.10 | 5.85 | +0.49 | 44.3% | 87.5 | 44.3% | -0.52 | 8.30 | 7.90 | 8.70 | — |
| — | 4.90 | 5.20 | 5.05 | +0.43 | 44.2% | 90 | 44.2% | -0.57 | 9.90 | 9.20 | 10.60 | — |
| — | 4.00 | 4.40 | 4.20 | +0.38 | 44.1% | 92.5 | 44.1% | -0.63 | 11.45 | 10.90 | 12.00 | — |
| — | 3.10 | 3.50 | 3.30 | +0.33 | 44.1% | 95 | 44.1% | -0.68 | 13.10 | 12.00 | 14.20 | — |
| — | 2.50 | 2.85 | 2.67 | +0.29 | 44.2% | 97.5 | 44.2% | -0.72 | 15.05 | 14.00 | 16.10 | — |
| — | 2.05 | 2.35 | 2.20 | +0.25 | 44.3% | 100 | 44.3% | -0.77 | 17.35 | 16.30 | 18.40 | — |
| — | 0.75 | 1.65 | 1.20 | +0.18 | 44.6% | 105 | 44.6% | -0.84 | 21.55 | 19.60 | 23.50 | — |
| — | 0.55 | 1.10 | 0.82 | +0.13 | 45.1% | 110 | 45.1% | -0.89 | 26.05 | 24.00 | 28.10 | — |
| — | 0.45 | 1.05 | 0.75 | +0.10 | 45.9% | 115 | 45.9% | -0.93 | 30.85 | 28.90 | 32.80 | — |
| — | 0.35 | 0.55 | 0.45 | +0.07 | 47.0% | 120 | 47.0% | -0.96 | 35.75 | 33.80 | 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.