Spot 84.02
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.80 | 17.75 | 16.27 | +0.97 | 45.9% | 68 | 45.9% | -0.04 | 0.20 | 0.08 | 0.31 | — |
| — | 14.50 | 16.50 | 15.50 | +0.96 | 45.5% | 69 | 45.5% | -0.05 | 0.32 | 0.01 | 0.62 | — |
| — | 13.10 | 15.20 | 14.15 | +0.94 | 45.1% | 70 | 45.1% | -0.06 | 0.40 | 0.18 | 0.62 | — |
| — | 12.20 | 14.30 | 13.25 | +0.93 | 44.8% | 71 | 44.8% | -0.08 | 0.33 | 0.19 | 0.47 | — |
| — | 11.30 | 13.45 | 12.38 | +0.91 | 44.6% | 72 | 44.6% | -0.09 | 0.54 | 0.40 | 0.67 | — |
| — | 10.45 | 12.90 | 11.68 | +0.89 | 44.4% | 73 | 44.4% | -0.11 | 0.71 | 0.45 | 0.98 | — |
| — | 10.25 | 12.05 | 11.15 | +0.87 | 44.2% | 74 | 44.2% | -0.13 | 0.74 | 0.43 | 1.05 | — |
| — | 9.45 | 11.25 | 10.35 | — | — | 75 | — | — | 0.99 | 0.91 | 1.07 | — |
| — | 8.50 | 10.45 | 9.47 | +0.82 | 43.8% | 76 | 43.8% | -0.19 | 1.16 | 1.01 | 1.31 | — |
| — | 6.75 | 9.65 | 8.20 | +0.79 | 43.7% | 77 | 43.7% | -0.22 | 1.39 | 1.04 | 1.73 | — |
| — | 7.20 | 8.20 | 7.70 | +0.76 | 43.6% | 78 | 43.6% | -0.25 | 1.60 | 1.19 | 2.02 | — |
| — | 6.50 | 8.00 | 7.25 | +0.72 | 43.5% | 79 | 43.5% | -0.28 | 2.00 | 1.66 | 2.34 | — |
| — | 5.95 | 6.80 | 6.38 | +0.68 | 43.5% | 80 | 43.5% | -0.32 | 2.26 | 1.90 | 2.62 | — |
| — | 5.30 | 6.30 | 5.80 | +0.65 | 43.4% | 81 | 43.4% | -0.36 | 2.67 | 1.89 | 3.45 | — |
| — | 4.00 | 5.60 | 4.80 | +0.61 | 43.4% | 82 | 43.4% | -0.39 | 3.04 | 2.77 | 3.30 | — |
| — | 4.30 | 5.00 | 4.65 | +0.57 | 43.3% | 83 | 43.3% | -0.43 | 3.62 | 3.30 | 3.95 | — |
| — | 3.90 | 4.60 | 4.25 | +0.53 | 43.3% | 84 | 43.3% | -0.48 | 4.40 | 3.40 | 5.40 | — |
| — | 3.40 | 3.90 | 3.65 | +0.49 | 43.3% | 85 | 43.3% | -0.52 | 4.62 | 3.30 | 5.95 | — |
| — | 2.80 | 3.55 | 3.17 | +0.45 | 43.3% | 86 | 43.3% | -0.55 | 5.15 | 4.80 | 5.50 | — |
| — | 2.45 | 2.91 | 2.68 | +0.41 | 43.3% | 87 | 43.3% | -0.59 | 5.53 | 4.50 | 6.55 | — |
| — | 2.33 | 2.62 | 2.48 | +0.37 | 43.4% | 88 | 43.4% | -0.63 | 6.45 | 5.75 | 7.15 | — |
| — | 1.76 | 2.43 | 2.10 | +0.34 | 43.4% | 89 | 43.4% | -0.66 | 6.67 | 5.85 | 7.50 | — |
| — | 1.47 | 1.93 | 1.70 | +0.31 | 43.5% | 90 | 43.5% | -0.70 | 7.45 | 6.50 | 8.40 | — |
| — | 1.44 | 1.73 | 1.58 | +0.28 | 43.5% | 91 | 43.5% | -0.73 | 8.30 | 7.35 | 9.25 | — |
| — | 1.19 | 1.47 | 1.33 | +0.25 | 43.6% | 92 | 43.6% | -0.76 | 9.07 | 8.15 | 10.00 | — |
| — | 0.89 | 1.21 | 1.05 | +0.22 | 43.7% | 93 | 43.7% | -0.79 | 10.20 | 9.75 | 10.65 | — |
| — | 0.66 | 1.30 | 0.98 | +0.19 | 43.8% | 94 | 43.8% | -0.81 | 10.88 | 9.75 | 12.00 | — |
| — | 0.49 | 1.19 | 0.84 | +0.17 | 43.9% | 95 | 43.9% | -0.83 | 11.75 | 10.70 | 12.80 | — |
| — | 0.41 | 1.00 | 0.70 | +0.15 | 44.0% | 96 | 44.0% | -0.85 | 12.50 | 11.50 | 13.50 | — |
| — | 0.10 | 0.91 | 0.51 | +0.09 | 44.5% | 100 | 44.5% | -0.92 | 16.05 | 15.05 | 17.05 | — |
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.