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 | |
| — | 16.05 | 18.50 | 17.27 | +0.97 | 45.9% | 68 | 45.9% | -0.04 | 0.17 | 0.05 | 0.29 | — |
| — | 15.10 | 17.40 | 16.25 | +0.97 | 45.4% | 69 | 45.4% | -0.04 | 0.32 | 0.04 | 0.60 | — |
| — | 14.20 | 16.40 | 15.30 | +0.96 | 45.0% | 70 | 45.0% | -0.05 | 0.23 | 0.05 | 0.40 | — |
| — | 13.20 | 15.50 | 14.35 | +0.94 | 44.7% | 71 | 44.7% | -0.07 | 0.38 | 0.20 | 0.55 | — |
| — | 12.35 | 14.45 | 13.40 | +0.93 | 44.5% | 72 | 44.5% | -0.08 | 0.54 | 0.17 | 0.90 | — |
| — | 11.40 | 14.00 | 12.70 | +0.91 | 44.3% | 73 | 44.3% | -0.10 | 0.64 | 0.25 | 1.02 | — |
| — | 10.70 | 13.05 | 11.88 | +0.89 | 44.2% | 74 | 44.2% | -0.12 | 0.73 | 0.42 | 1.05 | — |
| — | 9.70 | 12.30 | 11.00 | +0.87 | 44.1% | 75 | 44.1% | -0.14 | 0.97 | 0.72 | 1.22 | — |
| — | 9.60 | 11.45 | 10.53 | +0.84 | 44.1% | 76 | 44.1% | -0.17 | 1.10 | 0.80 | 1.41 | — |
| — | 8.25 | 10.60 | 9.43 | +0.82 | 44.0% | 77 | 44.0% | -0.20 | 1.29 | 1.00 | 1.58 | — |
| — | 7.80 | 9.95 | 8.88 | +0.79 | 44.0% | 78 | 44.0% | -0.23 | 1.55 | 1.28 | 1.83 | — |
| — | 7.45 | 8.00 | 7.72 | +0.75 | 44.1% | 79 | 44.1% | -0.26 | 1.74 | 1.35 | 2.13 | — |
| — | 6.15 | 8.50 | 7.33 | +0.72 | 44.1% | 80 | 44.1% | -0.29 | 2.10 | 1.93 | 2.27 | — |
| — | 6.10 | 6.95 | 6.53 | +0.68 | 44.1% | 81 | 44.1% | -0.33 | 2.44 | 2.24 | 2.65 | — |
| — | 5.35 | 7.10 | 6.22 | +0.64 | 44.2% | 82 | 44.2% | -0.37 | 2.80 | 2.61 | 2.99 | — |
| — | 4.15 | 6.50 | 5.33 | +0.60 | 44.2% | 83 | 44.2% | -0.41 | 3.21 | 2.96 | 3.45 | — |
| — | 4.35 | 4.95 | 4.65 | +0.56 | 44.2% | 84 | 44.2% | -0.44 | 3.73 | 3.55 | 3.90 | — |
| — | 4.05 | 4.45 | 4.25 | +0.53 | 44.2% | 85 | 44.2% | -0.48 | 4.60 | 3.85 | 5.35 | — |
| — | 3.30 | 3.95 | 3.62 | +0.49 | 44.3% | 86 | 44.3% | -0.52 | 4.22 | 3.55 | 4.90 | — |
| — | 2.84 | 3.50 | 3.17 | +0.45 | 44.3% | 87 | 44.3% | -0.56 | 5.25 | 5.00 | 5.50 | — |
| — | 2.53 | 3.10 | 2.81 | +0.41 | 44.3% | 88 | 44.3% | -0.59 | 5.85 | 5.60 | 6.10 | — |
| — | 2.28 | 2.92 | 2.60 | +0.37 | 44.3% | 89 | 44.3% | -0.63 | 6.47 | 6.20 | 6.75 | — |
| — | 1.89 | 2.39 | 2.14 | +0.34 | 44.2% | 90 | 44.2% | -0.66 | 7.58 | 6.60 | 8.55 | — |
| — | 1.38 | 2.31 | 1.84 | +0.31 | 44.2% | 91 | 44.2% | -0.70 | 7.85 | 6.60 | 9.10 | — |
| — | 1.06 | 2.03 | 1.54 | +0.28 | 44.2% | 92 | 44.2% | -0.73 | 8.68 | 7.35 | 10.00 | — |
| — | 0.86 | 1.80 | 1.33 | +0.25 | 44.2% | 93 | 44.2% | -0.76 | 9.75 | 8.90 | 10.60 | — |
| — | 0.87 | 1.59 | 1.23 | +0.22 | 44.2% | 94 | 44.2% | -0.78 | 10.00 | 8.90 | 11.10 | — |
| — | 0.66 | 1.40 | 1.03 | +0.20 | 44.1% | 95 | 44.1% | -0.81 | 11.25 | 10.30 | 12.20 | — |
| — | 0.23 | 0.67 | 0.45 | +0.10 | 44.4% | 100 | 44.4% | -0.90 | 15.53 | 14.55 | 16.50 | — |
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.