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 | |
| — | 14.70 | 18.10 | 16.40 | +0.99 | 61.8% | 68 | 61.8% | -0.01 | — | — | 0.06 | — |
| — | 13.25 | 17.15 | 15.20 | +0.99 | 61.5% | 69 | 61.5% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 12.25 | 16.15 | 14.20 | +0.98 | 61.2% | 70 | 61.2% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 11.80 | 15.10 | 13.45 | +0.97 | 60.9% | 71 | 60.9% | -0.03 | 0.09 | 0.01 | 0.17 | — |
| — | 10.60 | 13.55 | 12.07 | +0.96 | 60.6% | 72 | 60.6% | -0.04 | 0.14 | 0.09 | 0.20 | — |
| — | 10.05 | 12.60 | 11.32 | +0.95 | 60.4% | 73 | 60.4% | -0.05 | 0.17 | 0.12 | 0.23 | — |
| — | 9.10 | 11.65 | 10.38 | +0.93 | 60.1% | 74 | 60.1% | -0.07 | 0.26 | 0.17 | 0.34 | — |
| — | 8.60 | 10.60 | 9.60 | +0.91 | 59.8% | 75 | 59.8% | -0.09 | 0.48 | 0.24 | 0.72 | — |
| — | 7.45 | 9.85 | 8.65 | +0.89 | 59.6% | 76 | 59.6% | -0.11 | 0.32 | 0.17 | 0.47 | — |
| — | 6.55 | 9.00 | 7.78 | +0.86 | 59.4% | 77 | 59.4% | -0.14 | 0.56 | 0.49 | 0.62 | — |
| — | 5.80 | 7.20 | 6.50 | +0.82 | 59.1% | 78 | 59.1% | -0.18 | 0.76 | 0.70 | 0.81 | — |
| — | 5.10 | 7.40 | 6.25 | +0.78 | 58.9% | 79 | 58.9% | -0.22 | 0.91 | 0.71 | 1.10 | — |
| — | 5.30 | 5.65 | 5.47 | +0.74 | 58.7% | 80 | 58.7% | -0.26 | 1.36 | 1.20 | 1.52 | — |
| — | 3.85 | 5.50 | 4.67 | +0.69 | 58.5% | 81 | 58.5% | -0.31 | 1.58 | 1.43 | 1.73 | — |
| — | 3.55 | 4.80 | 4.17 | +0.64 | 58.3% | 82 | 58.3% | -0.36 | 2.08 | 1.61 | 2.55 | — |
| — | 3.20 | 3.95 | 3.58 | +0.58 | 58.2% | 83 | 58.2% | -0.42 | 2.41 | 2.17 | 2.65 | — |
| — | 2.88 | 3.30 | 3.09 | +0.53 | 58.0% | 84 | 58.0% | -0.47 | 2.85 | 2.59 | 3.10 | — |
| — | 2.43 | 2.71 | 2.57 | +0.47 | 57.9% | 85 | 57.9% | -0.53 | 3.54 | 2.84 | 4.25 | — |
| — | 1.98 | 2.33 | 2.15 | +0.42 | 57.7% | 86 | 57.7% | -0.58 | 4.03 | 3.05 | 5.00 | — |
| — | 1.65 | 1.79 | 1.72 | +0.37 | 57.6% | 87 | 57.6% | -0.63 | 5.10 | 4.35 | 5.85 | — |
| — | 1.24 | 1.55 | 1.40 | +0.32 | 57.5% | 88 | 57.5% | -0.68 | 5.08 | 3.95 | 6.20 | — |
| — | 0.85 | 1.33 | 1.09 | +0.27 | 57.5% | 89 | 57.5% | -0.73 | 6.38 | 5.55 | 7.20 | — |
| — | 0.82 | 1.09 | 0.95 | +0.23 | 57.5% | 90 | 57.5% | -0.77 | 6.78 | 5.50 | 8.05 | — |
| — | 0.65 | 0.84 | 0.74 | +0.19 | 57.5% | 91 | 57.5% | -0.81 | 7.97 | 7.05 | 8.90 | — |
| — | 0.49 | 0.64 | 0.56 | +0.16 | 57.5% | 92 | 57.5% | -0.84 | 8.18 | 6.60 | 9.75 | — |
| — | 0.38 | 0.75 | 0.56 | +0.13 | 57.5% | 93 | 57.5% | -0.87 | 9.35 | 8.05 | 10.65 | — |
| — | 0.04 | 0.67 | 0.35 | +0.11 | 57.6% | 94 | 57.6% | -0.90 | 10.88 | 9.85 | 11.90 | — |
| — | 0.18 | 0.45 | 0.32 | +0.09 | 57.7% | 95 | 57.7% | -0.92 | 11.18 | 9.90 | 12.45 | — |
| — | 0.09 | 0.77 | 0.43 | +0.07 | 57.9% | 96 | — | — | 12.12 | 10.25 | 14.00 | — |
| — | 0.11 | 0.21 | 0.16 | — | — | 97 | 58.0% | -0.95 | 12.97 | 11.75 | 14.20 | — |
| — | 0.03 | 0.36 | 0.20 | — | — | 98 | 58.2% | -0.96 | 13.93 | 12.70 | 15.15 | — |
| — | 0.03 | 0.14 | 0.09 | — | — | 100 | — | — | 15.97 | 14.05 | 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.