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 | |
| — | 14.05 | 15.95 | 15.00 | +0.96 | 38.2% | 70 | 38.2% | -0.04 | — | — | 0.60 | — |
| — | 9.25 | 11.50 | 10.38 | +0.88 | 37.8% | 75 | 37.8% | -0.12 | 0.65 | 0.42 | 0.88 | — |
| — | 7.50 | 9.85 | 8.68 | +0.83 | 37.7% | 77 | 37.7% | -0.17 | 0.82 | 0.40 | 1.24 | — |
| — | 7.05 | 8.95 | 8.00 | +0.79 | 37.6% | 78 | 37.6% | -0.21 | 1.08 | 0.80 | 1.37 | — |
| — | 5.85 | 8.00 | 6.92 | +0.76 | 37.4% | 79 | 37.4% | -0.24 | 1.28 | 1.02 | 1.55 | — |
| — | 5.70 | 7.80 | 6.75 | +0.72 | 37.3% | 80 | — | — | 1.66 | 1.46 | 1.85 | — |
| — | 5.05 | 6.20 | 5.62 | +0.68 | 37.2% | 81 | 37.2% | -0.32 | 1.84 | 1.49 | 2.19 | — |
| — | 4.45 | 5.35 | 4.90 | +0.64 | 37.0% | 82 | 37.0% | -0.36 | 2.32 | 2.05 | 2.59 | — |
| — | 3.90 | 4.85 | 4.38 | +0.60 | 36.8% | 83 | 36.8% | -0.40 | 2.58 | 2.17 | 2.98 | — |
| — | 3.40 | 4.20 | 3.80 | +0.55 | 36.7% | 84 | 36.7% | -0.45 | 3.20 | 2.95 | 3.45 | — |
| — | 3.05 | 4.10 | 3.58 | +0.53 | 36.6% | 84.5 | 36.6% | -0.47 | 3.29 | 2.84 | 3.75 | — |
| — | 2.96 | 3.95 | 3.46 | +0.51 | 36.5% | 85 | 36.5% | -0.50 | 3.50 | 3.05 | 3.95 | — |
| — | 2.73 | 3.45 | 3.09 | +0.49 | 36.4% | 85.5 | 36.4% | -0.52 | 3.65 | 3.10 | 4.20 | — |
| — | 2.53 | 3.30 | 2.92 | +0.46 | 36.3% | 86 | 36.3% | -0.54 | 3.77 | 3.05 | 4.50 | — |
| — | 2.31 | 3.25 | 2.78 | +0.44 | 36.2% | 86.5 | 36.2% | -0.56 | 4.45 | 3.95 | 4.95 | — |
| — | 2.13 | 2.85 | 2.49 | +0.42 | 36.1% | 87 | 36.1% | -0.59 | 4.58 | 4.00 | 5.15 | — |
| — | 2.00 | 2.40 | 2.20 | +0.40 | 35.9% | 87.5 | 35.9% | -0.61 | 4.80 | 4.10 | 5.50 | — |
| — | 1.77 | 2.72 | 2.25 | +0.38 | 35.8% | 88 | 35.8% | -0.63 | 5.35 | 4.85 | 5.85 | — |
| — | 1.55 | 2.77 | 2.16 | +0.35 | 35.7% | 88.5 | 35.7% | -0.65 | 5.70 | 5.10 | 6.30 | — |
| — | 1.34 | 2.13 | 1.74 | +0.33 | 35.6% | 89 | 35.6% | -0.67 | 5.92 | 5.20 | 6.65 | — |
| — | 1.33 | 2.10 | 1.72 | +0.31 | 35.5% | 89.5 | 35.5% | -0.70 | 6.15 | 5.40 | 6.90 | — |
| — | 1.14 | 2.07 | 1.60 | +0.29 | 35.4% | 90 | 35.4% | -0.72 | 6.75 | 6.10 | 7.40 | — |
| — | 1.05 | 1.89 | 1.47 | +0.27 | 35.3% | 90.5 | 35.3% | -0.73 | 7.08 | 6.45 | 7.70 | — |
| — | 1.02 | 1.40 | 1.21 | +0.26 | 35.2% | 91 | 35.2% | -0.75 | 7.50 | 6.70 | 8.30 | — |
| — | 0.80 | 1.57 | 1.19 | +0.24 | 35.1% | 91.5 | 35.1% | -0.77 | 7.70 | 6.95 | 8.45 | — |
| — | 0.61 | 1.14 | 0.88 | +0.22 | 35.0% | 92 | 35.0% | -0.79 | 8.15 | 7.35 | 8.95 | — |
| — | 0.65 | 1.90 | 1.27 | +0.20 | 34.9% | 92.5 | 34.9% | -0.81 | 8.70 | 7.60 | 9.80 | — |
| — | 0.55 | 1.67 | 1.11 | +0.19 | 34.8% | 93 | 34.8% | -0.82 | 9.15 | 8.00 | 10.30 | — |
| — | 0.51 | 1.53 | 1.02 | +0.17 | 34.7% | 93.5 | 34.7% | -0.84 | 9.60 | 8.40 | 10.80 | — |
| — | 0.45 | 1.06 | 0.76 | +0.16 | 34.6% | 94 | 34.6% | -0.85 | 9.80 | 9.05 | 10.55 | — |
| — | 0.36 | 0.79 | 0.57 | +0.15 | 34.5% | 94.5 | 34.5% | -0.87 | 10.25 | 9.45 | 11.05 | — |
| — | 0.39 | 0.75 | 0.57 | +0.13 | 34.4% | 95 | 34.4% | -0.88 | 10.75 | 9.95 | 11.55 | — |
| — | 0.29 | 1.00 | 0.65 | +0.12 | 34.4% | 95.5 | 34.4% | -0.89 | 11.30 | 10.40 | 12.20 | — |
| — | 0.30 | 0.81 | 0.56 | +0.11 | 34.3% | 96 | 34.3% | -0.91 | 11.70 | 10.80 | 12.60 | — |
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.