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 | |
| — | 24.20 | 26.85 | 25.52 | +0.96 | 45.9% | 60 | 45.9% | -0.04 | 0.35 | 0.09 | 0.62 | — |
| — | 21.40 | 24.85 | 23.12 | +0.94 | 44.6% | 62.5 | 44.6% | -0.06 | 0.48 | 0.38 | 0.59 | — |
| — | 19.15 | 22.50 | 20.82 | +0.92 | 43.5% | 65 | 43.5% | -0.08 | 0.72 | 0.60 | 0.84 | — |
| — | 16.90 | 20.10 | 18.50 | +0.90 | 42.5% | 67.5 | 42.5% | -0.10 | 1.06 | 0.80 | 1.32 | — |
| — | 15.65 | 18.25 | 16.95 | +0.86 | 41.6% | 70 | 41.6% | -0.14 | 1.50 | 1.14 | 1.85 | — |
| — | 13.85 | 15.15 | 14.50 | +0.83 | 40.9% | 72.5 | 40.9% | -0.18 | 1.69 | 1.47 | 1.90 | — |
| — | 12.55 | 13.10 | 12.82 | +0.78 | 40.3% | 75 | 40.3% | -0.22 | 2.33 | 2.21 | 2.44 | — |
| 727 | 10.40 | 11.85 | 11.12 | +0.73 | 39.8% | 77.5 | — | — | 2.96 | 2.73 | 3.20 | — |
| — | 9.05 | 9.75 | 9.40 | +0.67 | 39.4% | 80 | — | — | 3.75 | 3.45 | 4.05 | — |
| — | 7.80 | 8.35 | 8.07 | — | — | 82.5 | — | — | 4.78 | 4.50 | 5.05 | — |
| — | 5.85 | 6.85 | 6.35 | — | — | 85 | 38.8% | -0.46 | 5.80 | 5.35 | 6.25 | — |
| — | 4.90 | 5.90 | 5.40 | +0.49 | 38.6% | 87.5 | 38.6% | -0.52 | 7.50 | 7.25 | 7.75 | — |
| — | 4.25 | 4.70 | 4.47 | +0.43 | 38.5% | 90 | 38.5% | -0.59 | 9.05 | 8.70 | 9.40 | — |
| — | 3.55 | 4.15 | 3.85 | +0.37 | 38.5% | 92.5 | 38.5% | -0.64 | 11.12 | 9.75 | 12.50 | — |
| — | 2.78 | 3.15 | 2.96 | +0.32 | 38.5% | 95 | 38.5% | -0.70 | 12.32 | 11.95 | 12.70 | — |
| — | 2.08 | 2.52 | 2.30 | +0.27 | 38.6% | 97.5 | 38.6% | -0.75 | 14.62 | 13.85 | 15.40 | — |
| — | 1.77 | 1.95 | 1.86 | +0.23 | 38.7% | 100 | 38.7% | -0.80 | 16.75 | 15.85 | 17.65 | — |
| — | 0.82 | 1.33 | 1.07 | +0.16 | 39.0% | 105 | 39.0% | -0.87 | 21.07 | 20.15 | 22.00 | — |
| — | 0.49 | 1.04 | 0.77 | +0.11 | 39.5% | 110 | 39.5% | -0.92 | 25.65 | 24.70 | 26.60 | — |
| — | 0.29 | 0.59 | 0.44 | +0.07 | 40.0% | 115 | — | — | 30.48 | 29.55 | 31.40 | — |
| — | 0.16 | 0.54 | 0.35 | — | — | 120 | — | — | 35.40 | 34.50 | 36.30 | — |
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.