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 | |
| — | 18.05 | 20.50 | 19.27 | +0.90 | 41.0% | 67 | 41.0% | -0.10 | 0.93 | 0.86 | 0.99 | — |
| — | 15.50 | 16.70 | 16.10 | +0.86 | 39.5% | 70 | 39.5% | -0.14 | 1.28 | 1.10 | 1.46 | — |
| — | 13.75 | 15.65 | 14.70 | +0.83 | 38.7% | 72 | 38.7% | -0.17 | 1.61 | 1.39 | 1.84 | — |
| — | 12.40 | 13.45 | 12.93 | +0.80 | 37.9% | 74 | 37.9% | -0.20 | 2.07 | 1.88 | 2.26 | — |
| — | 10.90 | 12.15 | 11.53 | +0.76 | 37.1% | 76 | 37.1% | -0.24 | 2.57 | 2.29 | 2.85 | — |
| — | 9.55 | 10.45 | 10.00 | +0.72 | 36.5% | 78 | 36.5% | -0.28 | 3.15 | 2.85 | 3.45 | — |
| — | 9.00 | 9.80 | 9.40 | +0.70 | 36.2% | 79 | 36.2% | -0.31 | 3.45 | 3.15 | 3.75 | — |
| — | 8.20 | 9.85 | 9.03 | +0.67 | 35.9% | 80 | 35.9% | -0.33 | 3.83 | 3.55 | 4.10 | — |
| — | 7.60 | 8.60 | 8.10 | +0.65 | 35.7% | 81 | 35.7% | -0.36 | 4.33 | 4.00 | 4.65 | — |
| — | 7.20 | 7.70 | 7.45 | +0.62 | 35.4% | 82 | 35.4% | -0.38 | 4.65 | 4.45 | 4.85 | — |
| — | 6.55 | 7.40 | 6.97 | +0.60 | 35.2% | 83 | 35.2% | -0.41 | 5.10 | 4.85 | 5.35 | — |
| — | 6.00 | 6.80 | 6.40 | +0.57 | 35.0% | 84 | 35.0% | -0.44 | 5.60 | 5.20 | 6.00 | — |
| — | 5.35 | 6.30 | 5.83 | +0.54 | 34.8% | 85 | 34.8% | -0.46 | 6.00 | 5.65 | 6.35 | — |
| — | 5.20 | 6.00 | 5.60 | +0.52 | 34.7% | 86 | 34.7% | -0.49 | 6.33 | 5.65 | 7.00 | — |
| — | 4.75 | 5.65 | 5.20 | +0.49 | 34.5% | 87 | 34.5% | -0.52 | 6.72 | 6.05 | 7.40 | — |
| — | 4.35 | 5.20 | 4.78 | +0.46 | 34.4% | 88 | 34.4% | -0.55 | 7.62 | 7.05 | 8.20 | — |
| — | 3.60 | 4.55 | 4.08 | +0.41 | 34.2% | 90 | 34.2% | -0.60 | 8.62 | 7.95 | 9.30 | — |
| — | 3.00 | 3.75 | 3.38 | +0.36 | 34.0% | 92 | 34.0% | -0.65 | 10.00 | 9.25 | 10.75 | — |
| — | 2.35 | 3.45 | 2.90 | +0.32 | 33.9% | 94 | 33.9% | -0.70 | 11.78 | 11.20 | 12.35 | — |
| — | 1.96 | 2.47 | 2.21 | — | — | 96 | 33.8% | -0.75 | 13.00 | 12.20 | 13.80 | — |
| — | 1.53 | 1.68 | 1.60 | +0.22 | 33.8% | 99 | 33.8% | -0.81 | 15.53 | 14.65 | 16.40 | — |
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.