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 | |
| — | 26.10 | 28.80 | 27.45 | — | — | 60 | — | — | 1.24 | 0.95 | 1.53 | — |
| — | 22.90 | 26.50 | 24.70 | — | — | 62.5 | — | — | 1.62 | 1.12 | 2.12 | — |
| — | 22.25 | 23.20 | 22.73 | — | — | 65 | 41.9% | -0.13 | 1.96 | 1.69 | 2.22 | — |
| — | 18.85 | 22.15 | 20.50 | +0.84 | 41.3% | 67.5 | 41.3% | -0.16 | 2.50 | 2.05 | 2.95 | — |
| — | 18.25 | 19.55 | 18.90 | +0.81 | 40.7% | 70 | 40.7% | -0.19 | 2.92 | 2.59 | 3.25 | — |
| — | 15.95 | 17.80 | 16.88 | +0.78 | 40.2% | 72.5 | 40.2% | -0.22 | 3.62 | 2.98 | 4.25 | — |
| — | 14.95 | 15.90 | 15.43 | +0.74 | 39.7% | 75 | 39.7% | -0.26 | 4.15 | 4.00 | 4.30 | — |
| — | 13.50 | 14.25 | 13.88 | +0.70 | 39.3% | 77.5 | 39.3% | -0.30 | 5.10 | 4.80 | 5.40 | — |
| — | 11.50 | 12.75 | 12.12 | +0.66 | 39.0% | 80 | 39.0% | -0.34 | 5.70 | 4.90 | 6.50 | — |
| — | 10.60 | 11.30 | 10.95 | +0.62 | 38.7% | 82.5 | 38.7% | -0.39 | 7.10 | 6.90 | 7.30 | — |
| — | 9.45 | 10.00 | 9.72 | +0.58 | 38.4% | 85 | 38.4% | -0.43 | 8.30 | 8.10 | 8.50 | — |
| — | 8.05 | 8.85 | 8.45 | +0.53 | 38.1% | 87.5 | 38.1% | -0.48 | 9.55 | 9.25 | 9.85 | — |
| — | 7.20 | 7.70 | 7.45 | +0.49 | 37.9% | 90 | 37.9% | -0.53 | 11.43 | 10.60 | 12.25 | — |
| — | 6.30 | 6.55 | 6.42 | +0.45 | 37.8% | 92.5 | 37.8% | -0.57 | 12.55 | 12.15 | 12.95 | — |
| — | 5.40 | 5.90 | 5.65 | +0.41 | 37.7% | 95 | 37.7% | -0.62 | 14.18 | 13.80 | 14.55 | — |
| — | 4.60 | 5.30 | 4.95 | +0.37 | 37.6% | 97.5 | 37.6% | -0.66 | 16.35 | 15.50 | 17.20 | — |
| — | 3.95 | 4.45 | 4.20 | +0.33 | 37.5% | 100 | 37.5% | -0.70 | 18.18 | 17.35 | 19.00 | — |
| — | 2.34 | 3.45 | 2.90 | +0.27 | 37.5% | 105 | 37.5% | -0.77 | 22.12 | 21.30 | 22.95 | — |
| — | 1.77 | 2.53 | 2.15 | +0.21 | 37.5% | 110 | 37.5% | -0.84 | 26.50 | 25.55 | 27.45 | — |
| — | 1.25 | 2.15 | 1.70 | +0.17 | 37.7% | 115 | 37.7% | -0.89 | 30.98 | 29.95 | 32.00 | — |
| — | 0.83 | 1.52 | 1.18 | +0.13 | 37.9% | 120 | 37.9% | -0.93 | 35.75 | 34.75 | 36.75 | — |
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.