Spot 84.43
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.65 | 19.15 | 17.90 | +1.00 | 52.4% | 67 | 52.4% | +0.00 | — | — | 0.43 | — |
| — | 15.65 | 17.80 | 16.73 | +1.00 | 51.4% | 68 | 51.4% | +0.00 | — | — | 0.37 | — |
| — | 14.95 | 16.85 | 15.90 | +1.00 | 50.5% | 69 | 50.5% | +0.00 | — | — | 0.37 | — |
| — | 13.95 | 15.60 | 14.78 | +1.00 | 49.7% | 70 | 49.7% | +0.00 | — | — | 0.01 | — |
| — | 12.95 | 14.70 | 13.82 | +1.00 | 49.3% | 71 | 49.3% | -0.00 | — | — | 0.17 | — |
| — | 11.95 | 13.75 | 12.85 | +1.00 | 49.5% | 72 | 49.5% | -0.00 | — | — | 0.17 | — |
| — | 10.85 | 13.15 | 12.00 | +1.00 | 50.7% | 73 | 50.7% | -0.00 | — | — | 0.23 | — |
| — | 9.60 | 12.40 | 11.00 | +1.00 | 53.0% | 74 | 53.0% | -0.00 | — | — | 0.03 | — |
| — | 8.95 | 10.65 | 9.80 | +1.00 | 55.8% | 75 | 55.8% | -0.00 | — | — | 0.18 | — |
| — | 7.75 | 8.90 | 8.32 | +0.99 | 57.9% | 76 | 57.9% | -0.01 | — | — | 0.05 | — |
| — | 6.95 | 9.15 | 8.05 | +0.98 | 58.3% | 77 | 58.3% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 5.80 | 7.55 | 6.67 | +0.97 | 56.6% | 78 | 56.6% | -0.03 | — | — | 0.24 | — |
| — | 4.95 | 7.20 | 6.08 | +0.96 | 53.2% | 79 | 53.2% | -0.04 | — | — | 0.10 | — |
| — | 4.10 | 5.65 | 4.88 | +0.93 | 49.3% | 80 | 49.3% | -0.07 | 0.08 | 0.05 | 0.11 | — |
| — | 2.84 | 4.40 | 3.62 | +0.89 | 45.8% | 81 | 45.8% | -0.11 | 0.10 | 0.01 | 0.20 | — |
| — | 2.40 | 2.77 | 2.58 | +0.83 | 43.1% | 82 | 43.1% | -0.18 | 0.18 | 0.03 | 0.34 | — |
| — | 1.78 | 2.61 | 2.19 | +0.78 | 42.2% | 82.5 | 42.2% | -0.22 | 0.34 | 0.28 | 0.40 | — |
| — | 1.63 | 1.95 | 1.79 | +0.72 | 41.4% | 83 | 41.4% | -0.28 | 0.45 | 0.15 | 0.75 | — |
| — | 1.33 | 1.58 | 1.46 | +0.65 | 40.8% | 83.5 | 40.8% | -0.35 | 0.40 | 0.10 | 0.70 | — |
| — | 1.02 | 1.28 | 1.15 | +0.58 | 40.3% | 84 | 40.3% | -0.43 | 0.70 | 0.50 | 0.90 | — |
| — | 0.80 | 0.99 | 0.90 | +0.50 | 40.0% | 84.5 | 40.0% | -0.50 | 1.03 | 0.91 | 1.15 | — |
| — | 0.65 | 0.79 | 0.72 | +0.42 | 39.8% | 85 | 39.8% | -0.58 | 1.32 | 1.15 | 1.50 | — |
| — | 0.39 | 0.74 | 0.56 | +0.34 | 39.7% | 85.5 | 39.7% | -0.66 | 1.64 | 1.48 | 1.79 | — |
| — | 0.30 | 0.49 | 0.40 | +0.27 | 39.8% | 86 | 39.8% | -0.73 | 2.02 | 1.86 | 2.18 | — |
| — | 0.21 | 0.49 | 0.35 | +0.21 | 39.9% | 86.5 | 39.9% | -0.79 | 2.51 | 2.18 | 2.84 | — |
| — | 0.15 | 0.23 | 0.19 | +0.16 | 40.1% | 87 | 40.1% | -0.84 | 2.83 | 2.67 | 3.00 | — |
| — | 0.01 | 0.17 | 0.09 | +0.12 | 40.2% | 87.5 | 40.2% | -0.88 | 3.25 | 2.81 | 3.70 | — |
| — | — | 0.18 | — | +0.09 | 40.3% | 88 | 40.3% | -0.92 | 3.75 | 3.40 | 4.10 | — |
| — | — | 0.50 | — | +0.06 | 40.4% | 88.5 | 40.4% | -0.94 | 3.88 | 3.15 | 4.60 | — |
| — | 0.03 | 0.06 | 0.04 | +0.04 | 40.5% | 89 | 40.5% | -0.96 | 4.60 | 4.10 | 5.10 | — |
| — | — | 0.06 | — | +0.03 | 40.7% | 89.5 | 40.7% | -0.97 | 5.12 | 4.65 | 5.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 40.9% | 90 | 40.9% | -0.98 | 5.67 | 5.40 | 5.95 | — |
| — | — | 0.03 | — | +0.01 | 40.8% | 90.5 | 40.8% | -0.99 | 5.92 | 5.25 | 6.60 | — |
| — | — | 0.09 | — | +0.01 | 40.7% | 91 | 40.7% | -1.00 | 6.55 | 5.90 | 7.20 | — |
| — | — | 0.05 | — | +0.00 | 40.4% | 91.5 | 40.4% | -1.00 | 7.15 | 6.35 | 7.95 | — |
| — | — | 0.01 | — | +0.00 | 40.0% | 92 | 40.0% | -1.00 | 7.78 | 7.25 | 8.30 | — |
| — | — | 0.05 | — | +0.00 | 39.0% | 93 | 39.0% | -1.00 | 8.47 | 7.85 | 9.10 | — |
| — | — | 0.15 | — | +0.00 | 38.5% | 93.5 | 38.5% | -1.00 | 9.07 | 8.45 | 9.70 | — |
| — | — | 0.09 | — | +0.00 | 38.0% | 94 | 38.0% | -1.00 | 9.55 | 8.75 | 10.35 | — |
| — | — | 0.16 | — | +0.00 | 37.3% | 95 | 37.3% | -1.00 | 10.72 | 10.35 | 11.10 | — |
| — | — | 0.30 | — | +0.00 | 36.8% | 96 | 36.8% | -1.00 | 11.78 | 10.90 | 12.65 | — |
| — | — | 2.13 | — | +0.00 | 36.6% | 97 | 36.6% | -1.00 | 12.85 | 11.85 | 13.85 | — |
| — | — | 0.25 | — | +0.00 | 36.5% | 98 | 36.5% | -1.00 | 13.88 | 12.65 | 15.10 | — |
| — | — | 2.13 | — | +0.00 | 36.5% | 99 | 36.5% | -1.00 | 14.68 | 13.45 | 15.90 | — |
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.