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 | |
| — | 14.40 | 17.75 | 16.07 | — | — | 68 | — | — | 0.17 | 0.01 | 0.33 | — |
| — | 13.45 | 17.40 | 15.43 | — | — | 69 | 45.0% | -0.05 | 0.48 | 0.01 | 0.95 | — |
| — | 12.55 | 15.90 | 14.22 | — | — | 70 | — | — | 0.56 | 0.06 | 1.06 | — |
| — | 12.10 | 15.15 | 13.62 | — | — | 71 | — | — | 0.57 | 0.20 | 0.95 | — |
| — | 10.70 | 14.05 | 12.38 | — | — | 72 | — | — | 0.68 | 0.46 | 0.90 | — |
| — | 10.60 | 12.00 | 11.30 | — | — | 73 | — | — | 0.82 | 0.25 | 1.40 | — |
| — | 9.80 | 11.40 | 10.60 | +0.87 | 44.0% | 74 | — | — | 0.97 | 0.60 | 1.35 | — |
| — | 8.70 | 10.85 | 9.78 | — | — | 75 | — | — | 0.94 | 0.76 | 1.11 | — |
| — | 8.20 | 9.80 | 9.00 | — | — | 76 | 43.7% | -0.19 | 1.16 | 0.86 | 1.45 | — |
| — | 7.35 | 9.30 | 8.32 | +0.79 | 43.6% | 77 | 43.6% | -0.22 | 0.99 | 0.22 | 1.76 | 13 |
| — | 6.60 | 8.60 | 7.60 | +0.76 | 43.5% | 78 | 43.5% | -0.25 | 1.70 | 1.57 | 1.83 | — |
| — | 6.00 | 7.70 | 6.85 | +0.72 | 43.4% | 79 | 43.4% | -0.29 | 1.92 | 1.68 | 2.16 | — |
| — | 5.40 | 7.00 | 6.20 | +0.68 | 43.3% | 80 | 43.3% | -0.32 | 2.17 | 1.82 | 2.52 | — |
| — | 4.80 | 7.65 | 6.22 | +0.65 | 43.3% | 81 | 43.3% | -0.36 | 2.73 | 2.59 | 2.86 | — |
| — | 4.70 | 5.55 | 5.12 | +0.61 | 43.2% | 82 | 43.2% | -0.40 | 3.00 | 2.80 | 3.20 | — |
| — | 4.50 | 4.95 | 4.72 | +0.57 | 43.2% | 83 | 43.2% | -0.44 | 3.33 | 2.75 | 3.90 | — |
| — | 2.96 | 4.35 | 3.65 | +0.53 | 43.2% | 84 | 43.2% | -0.48 | 4.37 | 2.74 | 6.00 | — |
| — | 3.00 | 3.90 | 3.45 | +0.49 | 43.2% | 85 | 43.2% | -0.52 | 4.33 | 3.30 | 5.35 | — |
| — | 3.00 | 3.40 | 3.20 | +0.45 | 43.2% | 86 | 43.2% | -0.55 | 5.03 | 3.85 | 6.20 | — |
| — | 2.60 | 3.00 | 2.80 | +0.41 | 43.2% | 87 | 43.2% | -0.59 | 5.70 | 4.45 | 6.95 | — |
| — | 2.02 | 2.74 | 2.38 | +0.38 | 43.2% | 88 | 43.2% | -0.63 | 6.85 | 6.10 | 7.60 | — |
| — | 1.73 | 2.32 | 2.02 | +0.34 | 43.2% | 89 | 43.2% | -0.66 | 7.12 | 5.80 | 8.45 | — |
| — | 1.64 | 2.03 | 1.83 | +0.31 | 43.3% | 90 | 43.3% | -0.70 | 7.88 | 7.50 | 8.25 | — |
| — | 1.08 | 2.45 | 1.76 | +0.28 | 43.3% | 91 | 43.3% | -0.73 | 8.53 | 7.25 | 9.80 | — |
| — | 1.03 | 2.71 | 1.87 | +0.25 | 43.3% | 92 | 43.3% | -0.76 | 9.30 | 8.15 | 10.45 | — |
| — | 0.86 | 2.09 | 1.48 | +0.22 | 43.4% | 93 | 43.4% | -0.78 | 10.03 | 8.70 | 11.35 | — |
| — | 0.94 | 1.16 | 1.05 | +0.20 | 43.5% | 94 | 43.5% | -0.81 | 10.97 | 9.55 | 12.40 | — |
| — | 0.63 | 1.64 | 1.14 | +0.17 | 43.5% | 95 | 43.5% | -0.83 | 11.62 | 10.40 | 12.85 | — |
| — | — | — | — | +0.15 | 43.6% | 96 | 43.6% | -0.85 | — | — | — | — |
| — | 0.01 | 1.00 | 0.51 | +0.09 | 44.0% | 100 | 44.0% | -0.92 | 16.38 | 14.45 | 18.30 | — |
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.