Spot 84.94
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 18.10 | 16.55 | +1.00 | 58.0% | 68 | 58.0% | -0.00 | — | — | 1.53 | — |
| — | 14.00 | 17.10 | 15.55 | +1.00 | 56.6% | 69 | — | — | — | — | 0.65 | — |
| — | 14.05 | 16.05 | 15.05 | +1.00 | 55.2% | 70 | 55.2% | -0.00 | — | — | 0.20 | — |
| — | 12.90 | 15.10 | 14.00 | +0.99 | 53.7% | 71 | 53.7% | -0.01 | — | — | 0.11 | — |
| — | 11.90 | 14.30 | 13.10 | +0.99 | 52.1% | 72 | 52.1% | -0.01 | 0.12 | 0.02 | 0.21 | — |
| — | 10.90 | 13.20 | 12.05 | +0.99 | 50.5% | 73 | 50.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 10.65 | 11.90 | 11.28 | +0.98 | 48.8% | 74 | 48.8% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 9.65 | 10.75 | 10.20 | +0.97 | 47.2% | 75 | 47.2% | -0.03 | 0.05 | 0.03 | 0.07 | — |
| — | 8.30 | 10.00 | 9.15 | +0.96 | 45.7% | 76 | 45.7% | -0.04 | — | — | 0.10 | — |
| — | 7.60 | 8.75 | 8.18 | +0.95 | 44.3% | 77 | 44.3% | -0.05 | 0.07 | 0.02 | 0.11 | — |
| — | 5.95 | 7.90 | 6.92 | +0.93 | 43.1% | 78 | 43.1% | -0.07 | 0.14 | 0.10 | 0.18 | — |
| — | 5.90 | 6.75 | 6.33 | +0.90 | 42.0% | 79 | 42.0% | -0.10 | 0.24 | 0.17 | 0.32 | — |
| — | 5.00 | 6.55 | 5.78 | +0.86 | 41.1% | 80 | 41.1% | -0.14 | 0.35 | 0.31 | 0.40 | — |
| — | 4.00 | 5.00 | 4.50 | +0.81 | 40.5% | 81 | 40.5% | -0.19 | 0.49 | 0.40 | 0.59 | — |
| — | 3.05 | 4.00 | 3.52 | +0.75 | 40.0% | 82 | 40.0% | -0.25 | 0.71 | 0.63 | 0.79 | — |
| — | 2.85 | 3.20 | 3.02 | +0.68 | 39.6% | 83 | 39.6% | -0.32 | 1.03 | 0.94 | 1.12 | — |
| — | 2.17 | 2.59 | 2.38 | +0.60 | 39.5% | 84 | 39.5% | -0.40 | 1.33 | 1.17 | 1.50 | — |
| — | 1.69 | 2.19 | 1.94 | +0.51 | 39.5% | 85 | 39.5% | -0.49 | 1.84 | 1.70 | 1.99 | — |
| — | 1.20 | 1.51 | 1.35 | +0.43 | 39.6% | 86 | 39.6% | -0.58 | 2.38 | 2.27 | 2.50 | — |
| — | 1.02 | 1.25 | 1.14 | +0.35 | 39.8% | 87 | 39.8% | -0.66 | 3.00 | 2.65 | 3.35 | — |
| — | 0.77 | 0.87 | 0.82 | +0.28 | 40.1% | 88 | 40.1% | -0.73 | 3.92 | 3.35 | 4.50 | — |
| — | 0.46 | 0.68 | 0.57 | +0.21 | 40.5% | 89 | 40.5% | -0.79 | 4.55 | 4.30 | 4.80 | — |
| — | 0.39 | 0.46 | 0.42 | +0.16 | 41.0% | 90 | 41.0% | -0.84 | 5.38 | 4.95 | 5.80 | — |
| — | 0.11 | 0.41 | 0.26 | +0.12 | 41.6% | 91 | 41.6% | -0.88 | 6.28 | 5.60 | 6.95 | — |
| — | 0.13 | 0.44 | 0.28 | +0.09 | 42.3% | 92 | 42.3% | -0.91 | 7.40 | 6.50 | 8.30 | — |
| — | 0.09 | 0.16 | 0.12 | +0.07 | 43.0% | 93 | 43.0% | -0.94 | 8.43 | 7.55 | 9.30 | — |
| — | 0.09 | 0.17 | 0.13 | +0.05 | 43.9% | 94 | 43.9% | -0.95 | 9.07 | 8.40 | 9.75 | — |
| — | 0.03 | 0.11 | 0.07 | +0.04 | 44.8% | 95 | 44.8% | -0.97 | 10.43 | 9.25 | 11.60 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 45.9% | 96 | 45.9% | -0.98 | 11.40 | 10.40 | 12.40 | — |
| — | — | 0.25 | — | +0.02 | 47.0% | 97 | 47.0% | -0.98 | 12.38 | 11.35 | 13.40 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 48.1% | 98 | 48.1% | -0.99 | 13.30 | 12.20 | 14.40 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 49.3% | 99 | 49.3% | -0.99 | 14.38 | 13.35 | 15.40 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 50.4% | 100 | 50.4% | -1.00 | 15.40 | 14.40 | 16.40 | — |
| — | — | 1.22 | — | +0.01 | 51.6% | 101 | 51.6% | -1.00 | 16.35 | 15.30 | 17.40 | — |
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.