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 | |
| — | 25.60 | 28.50 | 27.05 | +0.90 | 47.7% | 60 | 47.7% | -0.10 | 1.40 | 1.20 | 1.60 | — |
| — | 24.10 | 26.60 | 25.35 | +0.88 | 47.1% | 62.5 | 47.1% | -0.12 | 1.82 | 1.35 | 2.30 | — |
| — | 22.20 | 23.60 | 22.90 | +0.85 | 46.6% | 65 | 46.6% | -0.15 | 2.30 | 2.05 | 2.55 | — |
| — | 20.10 | 22.50 | 21.30 | +0.82 | 46.1% | 67.5 | 46.1% | -0.18 | 2.83 | 2.55 | 3.10 | — |
| — | 17.80 | 19.80 | 18.80 | +0.79 | 45.7% | 70 | 45.7% | -0.21 | 3.60 | 3.30 | 3.90 | — |
| — | 16.60 | 18.90 | 17.75 | +0.76 | 45.4% | 72.5 | 45.4% | -0.24 | 4.30 | 4.10 | 4.50 | — |
| — | 15.10 | 17.30 | 16.20 | +0.73 | 45.1% | 75 | 45.1% | -0.28 | 5.20 | 4.80 | 5.60 | — |
| — | 13.60 | 15.70 | 14.65 | +0.69 | 44.8% | 77.5 | 44.8% | -0.32 | 6.60 | 5.80 | 7.40 | — |
| — | 11.80 | 13.80 | 12.80 | +0.65 | 44.6% | 80 | 44.6% | -0.35 | 7.75 | 6.90 | 8.60 | — |
| — | 10.40 | 12.90 | 11.65 | +0.61 | 44.4% | 82.5 | 44.4% | -0.39 | 8.70 | 8.30 | 9.10 | — |
| — | 9.60 | 10.70 | 10.15 | +0.58 | 44.2% | 85 | 44.2% | -0.43 | 10.20 | 9.30 | 11.10 | — |
| — | 8.90 | 9.60 | 9.25 | +0.54 | 44.1% | 87.5 | 44.1% | -0.47 | 11.30 | 11.00 | 11.60 | — |
| — | 8.40 | 9.60 | 9.00 | +0.50 | 44.0% | 90 | 44.0% | -0.51 | 12.50 | 12.00 | 13.00 | — |
| — | 5.80 | 7.70 | 6.75 | +0.46 | 43.9% | 92.5 | 43.9% | -0.55 | 13.80 | 12.20 | 15.40 | — |
| — | 6.20 | 6.90 | 6.55 | +0.43 | 43.9% | 95 | 43.9% | -0.59 | 16.00 | 14.90 | 17.10 | — |
| — | 5.50 | 6.20 | 5.85 | +0.39 | 43.9% | 97.5 | 43.9% | -0.62 | 17.95 | 16.70 | 19.20 | — |
| — | 4.90 | 5.40 | 5.15 | +0.36 | 43.9% | 100 | 43.9% | -0.66 | 19.05 | 18.10 | 20.00 | — |
| — | 3.70 | 4.60 | 4.15 | +0.30 | 43.9% | 105 | 43.9% | -0.72 | 23.00 | 21.90 | 24.10 | — |
| — | 3.00 | 3.70 | 3.35 | +0.25 | 44.1% | 110 | 44.1% | -0.78 | 27.40 | 25.40 | 29.40 | — |
| — | 2.30 | 2.90 | 2.60 | +0.21 | 44.3% | 115 | 44.3% | -0.83 | 31.70 | 29.60 | 33.80 | — |
| — | 1.60 | 2.20 | 1.90 | +0.17 | 44.7% | 120 | 44.7% | -0.87 | 36.35 | 34.40 | 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.