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 | |
| — | 24.95 | 27.60 | 26.27 | +0.91 | 43.5% | 60 | — | — | 1.21 | 1.00 | 1.42 | — |
| — | 22.80 | 25.45 | 24.12 | — | — | 62.5 | — | — | 1.46 | 1.18 | 1.73 | — |
| — | 20.95 | 23.40 | 22.18 | — | — | 65 | 41.9% | -0.14 | 2.08 | 1.56 | 2.60 | — |
| — | 18.75 | 21.40 | 20.07 | +0.84 | 41.3% | 67.5 | — | — | 2.33 | 2.03 | 2.64 | — |
| — | 17.15 | 18.45 | 17.80 | +0.80 | 40.7% | 70 | — | — | 3.08 | 2.65 | 3.50 | — |
| — | 15.65 | 16.75 | 16.20 | +0.77 | 40.2% | 72.5 | 40.2% | -0.24 | 3.50 | 3.05 | 3.95 | — |
| — | 13.45 | 16.55 | 15.00 | +0.73 | 39.7% | 75 | 39.7% | -0.27 | 4.30 | 4.05 | 4.55 | — |
| — | 12.25 | 13.40 | 12.82 | +0.69 | 39.3% | 77.5 | 39.3% | -0.32 | 4.90 | 4.00 | 5.80 | — |
| — | 10.55 | 12.00 | 11.28 | +0.65 | 39.0% | 80 | 39.0% | -0.36 | 6.33 | 5.80 | 6.85 | — |
| — | 9.40 | 10.55 | 9.97 | +0.60 | 38.6% | 82.5 | 38.6% | -0.41 | 6.65 | 5.90 | 7.40 | — |
| — | 8.10 | 10.20 | 9.15 | +0.56 | 38.4% | 85 | 38.4% | -0.45 | 8.32 | 7.30 | 9.35 | — |
| — | 7.00 | 8.50 | 7.75 | +0.51 | 38.1% | 87.5 | 38.1% | -0.50 | 10.32 | 9.75 | 10.90 | — |
| — | 6.05 | 7.00 | 6.53 | +0.47 | 37.9% | 90 | 37.9% | -0.54 | 11.25 | 10.00 | 12.50 | — |
| — | 5.45 | 6.05 | 5.75 | +0.42 | 37.8% | 92.5 | 37.8% | -0.59 | 12.47 | 11.45 | 13.50 | — |
| — | 4.60 | 5.25 | 4.92 | +0.38 | 37.6% | 95 | 37.6% | -0.63 | 15.10 | 14.40 | 15.80 | — |
| — | 3.85 | 4.60 | 4.22 | +0.35 | 37.5% | 97.5 | 37.5% | -0.68 | 16.05 | 14.50 | 17.60 | — |
| — | 3.20 | 3.90 | 3.55 | +0.31 | 37.4% | 100 | 37.4% | -0.72 | 17.98 | 16.35 | 19.60 | — |
| — | 2.31 | 2.91 | 2.61 | +0.24 | 37.3% | 105 | 37.3% | -0.79 | 22.27 | 20.60 | 23.95 | — |
| — | 1.66 | 2.17 | 1.92 | +0.19 | 37.3% | 110 | 37.3% | -0.85 | 27.18 | 25.50 | 28.85 | — |
| — | 1.11 | 2.10 | 1.60 | +0.15 | 37.4% | 115 | 37.4% | -0.90 | 31.48 | 29.55 | 33.40 | — |
| — | 0.83 | 1.23 | 1.03 | +0.11 | 37.7% | 120 | 37.7% | -0.94 | 36.27 | 34.40 | 38.15 | — |
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.