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 | |
| — | 13.80 | 15.70 | 14.75 | +1.00 | 45.1% | 70 | 45.1% | -0.00 | — | — | 0.05 | — |
| — | 8.90 | 10.75 | 9.82 | +0.97 | 40.1% | 75 | 40.1% | -0.03 | — | — | 0.16 | — |
| — | 8.05 | 8.95 | 8.50 | +0.96 | 39.3% | 76 | 39.3% | -0.04 | 0.14 | 0.06 | 0.22 | — |
| — | 7.15 | 9.25 | 8.20 | +0.94 | 38.4% | 77 | 38.4% | -0.06 | 0.15 | 0.05 | 0.26 | — |
| — | 6.65 | 7.50 | 7.08 | +0.93 | 38.0% | 77.5 | 38.0% | -0.07 | 0.15 | 0.01 | 0.29 | — |
| — | 6.10 | 7.85 | 6.97 | +0.92 | 37.6% | 78 | 37.6% | -0.08 | 0.20 | 0.09 | 0.32 | — |
| — | 5.70 | 7.40 | 6.55 | +0.90 | 37.3% | 78.5 | 37.3% | -0.10 | 0.42 | 0.08 | 0.77 | — |
| — | 5.20 | 6.95 | 6.08 | +0.88 | 36.9% | 79 | 36.9% | -0.12 | 0.33 | 0.20 | 0.46 | — |
| — | 4.80 | 6.45 | 5.62 | +0.86 | 36.6% | 79.5 | 36.6% | -0.14 | 0.73 | 0.26 | 1.20 | — |
| — | 4.30 | 5.50 | 4.90 | +0.84 | 36.2% | 80 | 36.2% | -0.16 | 0.53 | 0.37 | 0.69 | — |
| — | 4.20 | 4.65 | 4.42 | +0.81 | 35.9% | 80.5 | 35.9% | -0.19 | 0.53 | 0.36 | 0.69 | — |
| — | 3.65 | 4.45 | 4.05 | +0.78 | 35.6% | 81 | 35.6% | -0.22 | 0.64 | 0.36 | 0.91 | — |
| — | 3.35 | 3.95 | 3.65 | +0.75 | 35.4% | 81.5 | 35.4% | -0.25 | 0.77 | 0.55 | 0.98 | — |
| — | 2.90 | 3.45 | 3.17 | +0.72 | 35.1% | 82 | 35.1% | -0.28 | 0.92 | 0.71 | 1.13 | — |
| — | 2.73 | 3.10 | 2.92 | +0.68 | 34.9% | 82.5 | 34.9% | -0.32 | 1.05 | 0.82 | 1.28 | — |
| — | 2.42 | 2.88 | 2.65 | +0.64 | 34.7% | 83 | 34.7% | -0.36 | 1.21 | 1.05 | 1.36 | — |
| — | 2.08 | 2.48 | 2.28 | +0.60 | 34.5% | 83.5 | 34.5% | -0.40 | 1.35 | 1.23 | 1.47 | — |
| — | 1.79 | 2.11 | 1.95 | +0.56 | 34.3% | 84 | 34.3% | -0.45 | 1.57 | 1.44 | 1.71 | — |
| — | 1.61 | 1.86 | 1.74 | +0.51 | 34.2% | 84.5 | 34.2% | -0.49 | 1.80 | 1.62 | 1.98 | — |
| — | 1.37 | 1.70 | 1.53 | +0.47 | 34.0% | 85 | 34.0% | -0.53 | 2.06 | 1.93 | 2.19 | — |
| — | 1.09 | 1.42 | 1.25 | +0.42 | 33.9% | 85.5 | 33.9% | -0.58 | 2.39 | 2.16 | 2.62 | — |
| — | 0.96 | 1.22 | 1.09 | +0.38 | 33.8% | 86 | 33.8% | -0.62 | 2.60 | 2.38 | 2.81 | — |
| — | 0.78 | 1.00 | 0.89 | +0.34 | 33.8% | 86.5 | 33.8% | -0.66 | 2.96 | 2.72 | 3.20 | — |
| — | 0.67 | 0.88 | 0.78 | +0.30 | 33.7% | 87 | 33.7% | -0.70 | 3.38 | 3.20 | 3.55 | — |
| — | 0.50 | 0.84 | 0.67 | +0.26 | 33.7% | 87.5 | 33.7% | -0.74 | 3.80 | 3.40 | 4.20 | — |
| — | 0.43 | 0.63 | 0.53 | +0.23 | 33.6% | 88 | 33.6% | -0.78 | 4.08 | 3.60 | 4.55 | — |
| — | 0.38 | 0.58 | 0.48 | +0.20 | 33.6% | 88.5 | 33.6% | -0.81 | 4.53 | 3.95 | 5.10 | — |
| — | 0.11 | 0.66 | 0.39 | +0.17 | 33.6% | 89 | 33.6% | -0.84 | 4.92 | 4.40 | 5.45 | — |
| — | 0.22 | 0.46 | 0.34 | +0.14 | 33.6% | 89.5 | 33.6% | -0.86 | 5.42 | 4.70 | 6.15 | — |
| — | 0.20 | 0.28 | 0.24 | +0.12 | 33.6% | 90 | 33.6% | -0.89 | 6.00 | 5.45 | 6.55 | — |
| — | 0.08 | 0.67 | 0.38 | +0.10 | 33.6% | 90.5 | 33.6% | -0.91 | 6.47 | 5.60 | 7.35 | — |
| — | 0.07 | 0.40 | 0.23 | +0.08 | 33.7% | 91 | 33.7% | -0.92 | 6.75 | 5.90 | 7.60 | — |
| — | 0.06 | 0.18 | 0.12 | +0.07 | 33.7% | 91.5 | 33.7% | -0.94 | 6.92 | 6.20 | 7.65 | — |
| — | 0.09 | 0.21 | 0.15 | +0.06 | 33.7% | 92 | 33.7% | -0.95 | 7.53 | 6.75 | 8.30 | — |
| — | — | 0.10 | — | +0.04 | 33.8% | 93 | 33.8% | -0.97 | 8.47 | 7.85 | 9.10 | — |
| — | — | 0.15 | — | +0.03 | 33.9% | 93.5 | 33.9% | -0.98 | 8.88 | 8.15 | 9.60 | — |
| — | — | 0.15 | — | +0.02 | 34.0% | 94 | 34.0% | -0.99 | 9.45 | 8.70 | 10.20 | — |
| — | — | 0.05 | — | +0.02 | 34.1% | 95 | 34.1% | -1.00 | 10.50 | 9.70 | 11.30 | — |
| — | — | 0.31 | — | +0.01 | 34.3% | 96 | 34.3% | -1.00 | 11.47 | 10.65 | 12.30 | — |
| — | — | 0.10 | — | +0.01 | 34.5% | 97 | 34.5% | -1.00 | 12.40 | 11.60 | 13.20 | — |
| — | — | 0.15 | — | +0.00 | 34.7% | 98 | 34.7% | -1.00 | 13.45 | 12.60 | 14.30 | — |
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.