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 | |
| — | 23.55 | 26.80 | 25.18 | +0.96 | 46.1% | 60 | 46.1% | -0.04 | 0.34 | 0.10 | 0.59 | — |
| — | 21.15 | 23.95 | 22.55 | +0.94 | 44.9% | 62.5 | 44.9% | -0.06 | 0.46 | 0.31 | 0.60 | — |
| — | 18.90 | 21.65 | 20.27 | +0.92 | 43.9% | 65 | 43.9% | -0.08 | 0.69 | 0.58 | 0.81 | — |
| — | 16.70 | 18.95 | 17.82 | +0.89 | 42.9% | 67.5 | 42.9% | -0.11 | 1.02 | 0.88 | 1.17 | — |
| — | 14.65 | 17.85 | 16.25 | +0.86 | 42.1% | 70 | 42.1% | -0.14 | 1.27 | 1.21 | 1.34 | — |
| — | 12.60 | 15.20 | 13.90 | +0.82 | 41.4% | 72.5 | 41.4% | -0.19 | 1.80 | 1.69 | 1.91 | — |
| — | 11.10 | 12.60 | 11.85 | +0.77 | 40.8% | 75 | 40.8% | -0.23 | 2.42 | 2.31 | 2.54 | — |
| — | 9.50 | 10.70 | 10.10 | +0.71 | 40.3% | 77.5 | 40.3% | -0.29 | 3.25 | 2.90 | 3.60 | — |
| — | 8.20 | 9.90 | 9.05 | +0.65 | 39.9% | 80 | 39.9% | -0.35 | 3.85 | 3.20 | 4.50 | — |
| — | 6.95 | 7.45 | 7.20 | — | — | 82.5 | 39.5% | -0.42 | 5.17 | 5.00 | 5.35 | — |
| — | 5.35 | 6.20 | 5.78 | — | — | 85 | 39.3% | -0.48 | 6.42 | 6.25 | 6.60 | — |
| — | 4.80 | 5.05 | 4.92 | +0.46 | 39.1% | 87.5 | 39.1% | -0.55 | 8.03 | 7.60 | 8.45 | — |
| — | 3.85 | 4.10 | 3.98 | — | — | 90 | 39.0% | -0.61 | 9.15 | 8.05 | 10.25 | — |
| — | 3.05 | 3.35 | 3.20 | — | — | 92.5 | — | — | 10.78 | 9.25 | 12.30 | — |
| — | 2.37 | 2.64 | 2.50 | +0.29 | 38.9% | 95 | 38.9% | -0.73 | 12.53 | 11.10 | 13.95 | — |
| — | 1.50 | 2.66 | 2.08 | — | — | 97.5 | — | — | 14.68 | 12.95 | 16.40 | — |
| — | 1.38 | 1.64 | 1.51 | — | — | 100 | — | — | 16.73 | 15.10 | 18.35 | — |
| — | 0.60 | 1.43 | 1.01 | — | — | 105 | — | — | 21.60 | 19.70 | 23.50 | — |
| — | 0.31 | 0.86 | 0.58 | +0.09 | 39.7% | 110 | 39.7% | -0.94 | 26.30 | 24.40 | 28.20 | — |
| — | 0.24 | 0.43 | 0.34 | — | — | 115 | 40.3% | -0.97 | 31.10 | 29.15 | 33.05 | — |
| — | 0.05 | 0.51 | 0.28 | +0.04 | 40.9% | 120 | 40.9% | -0.98 | 36.45 | 34.85 | 38.05 | — |
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.