Spot 84.15
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.15 | 18.00 | 16.07 | +1.00 | 106.8% | 68 | 106.8% | -0.00 | — | — | 2.13 | — |
| — | 13.90 | 17.00 | 15.45 | +1.00 | 101.6% | 69 | 101.6% | -0.00 | — | — | 1.39 | — |
| — | 12.80 | 15.35 | 14.07 | +1.00 | 96.4% | 70 | 96.4% | -0.00 | — | — | 0.33 | — |
| — | 11.90 | 14.95 | 13.43 | +1.00 | 91.4% | 71 | 91.4% | -0.00 | — | — | 0.85 | — |
| — | 10.75 | 13.35 | 12.05 | +1.00 | 86.4% | 72 | 86.4% | -0.00 | — | — | 0.20 | — |
| — | 9.15 | 12.45 | 10.80 | +1.00 | 81.7% | 73 | 81.7% | -0.00 | — | — | 0.01 | — |
| — | 8.15 | 12.00 | 10.07 | +1.00 | 77.1% | 74 | 77.1% | -0.00 | — | — | 0.01 | — |
| — | 7.90 | 10.35 | 9.12 | +1.00 | 72.9% | 75 | 72.9% | -0.00 | — | — | 0.02 | — |
| — | 6.15 | 9.35 | 7.75 | +1.00 | 68.8% | 76 | 68.8% | -0.00 | — | — | 0.22 | — |
| — | 5.15 | 8.45 | 6.80 | +1.00 | 64.9% | 77 | 64.9% | -0.00 | — | — | 0.24 | — |
| — | 4.80 | 7.35 | 6.08 | +0.99 | 61.2% | 78 | 61.2% | -0.01 | — | — | 0.09 | — |
| — | 3.80 | 5.90 | 4.85 | +0.98 | 57.6% | 79 | 57.6% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.90 | 4.40 | 4.15 | +0.96 | 54.3% | 80 | 54.3% | -0.04 | 0.07 | 0.01 | 0.13 | — |
| — | 2.41 | 3.65 | 3.03 | +0.92 | 51.9% | 81 | 51.9% | -0.08 | 0.07 | 0.05 | 0.10 | — |
| — | 2.22 | 2.46 | 2.34 | +0.84 | 50.5% | 82 | 50.5% | -0.16 | 0.16 | 0.06 | 0.26 | — |
| — | 0.93 | 1.91 | 1.42 | +0.71 | 49.8% | 83 | 49.8% | -0.29 | 0.39 | 0.20 | 0.58 | — |
| — | 0.69 | 0.99 | 0.84 | +0.53 | 49.4% | 84 | 49.4% | -0.47 | 0.71 | 0.61 | 0.81 | — |
| — | 0.40 | 0.54 | 0.47 | +0.35 | 49.4% | 85 | 49.4% | -0.65 | 1.49 | 1.17 | 1.80 | — |
| — | 0.15 | 0.25 | 0.20 | +0.21 | 49.8% | 86 | 49.8% | -0.79 | 2.69 | 1.78 | 3.60 | — |
| — | 0.05 | 0.12 | 0.09 | +0.11 | 50.9% | 87 | 50.9% | -0.89 | 3.38 | 2.60 | 4.15 | — |
| — | 0.02 | 0.09 | 0.06 | +0.05 | 52.4% | 88 | 52.4% | -0.95 | 3.93 | 2.81 | 5.05 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 54.6% | 89 | 54.6% | -0.98 | 5.03 | 3.15 | 6.90 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 57.2% | 90 | 57.2% | -0.99 | 5.58 | 4.05 | 7.10 | — |
| — | — | 0.11 | — | +0.01 | 59.8% | 91 | 59.8% | -1.00 | 7.80 | 6.70 | 8.90 | — |
| — | — | 0.05 | — | +0.00 | 62.6% | 92 | 62.6% | -1.00 | 8.80 | 7.70 | 9.90 | — |
| — | — | 0.11 | — | +0.00 | 65.7% | 93 | — | — | 9.07 | 7.25 | 10.90 | — |
| — | — | 0.11 | — | +0.00 | 69.0% | 94 | 69.0% | -1.00 | 10.38 | 8.85 | 11.90 | — |
| — | — | 0.06 | — | +0.00 | 72.5% | 95 | 72.5% | -1.00 | 11.35 | 9.80 | 12.90 | — |
| — | — | 0.76 | — | +0.00 | 76.2% | 96 | 76.2% | -1.00 | 12.25 | 10.60 | 13.90 | — |
| — | — | 0.01 | — | +0.00 | 79.9% | 97 | 79.9% | -1.00 | 12.97 | 11.05 | 14.90 | — |
| — | — | 0.53 | — | +0.00 | 83.6% | 98 | 83.6% | -1.00 | 14.78 | 13.65 | 15.90 | — |
| — | — | 0.51 | — | +0.00 | 87.1% | 99 | 87.1% | -1.00 | 15.78 | 14.65 | 16.90 | — |
| — | — | 0.51 | — | +0.00 | 90.7% | 100 | 90.7% | -1.00 | 16.75 | 15.60 | 17.90 | — |
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.