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 | |
| — | 15.00 | 17.80 | 16.40 | +0.99 | 61.6% | 68 | 61.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 14.40 | 16.50 | 15.45 | +0.99 | 61.0% | 69 | 61.0% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 13.45 | 16.15 | 14.80 | +0.99 | 60.5% | 70 | 60.5% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 12.20 | 14.65 | 13.43 | +0.98 | 60.1% | 71 | 60.1% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 11.35 | 13.70 | 12.53 | +0.97 | 59.7% | 72 | 59.7% | -0.03 | 0.16 | 0.06 | 0.26 | — |
| — | 10.50 | 12.35 | 11.43 | +0.96 | 59.3% | 73 | 59.3% | -0.04 | 0.17 | 0.07 | 0.28 | — |
| — | 9.55 | 11.40 | 10.47 | — | — | 74 | — | — | 0.20 | 0.12 | 0.29 | — |
| — | 8.70 | 9.85 | 9.28 | +0.93 | 58.8% | 75 | 58.8% | -0.07 | 0.25 | 0.20 | 0.30 | — |
| — | 7.85 | 8.85 | 8.35 | — | — | 76 | — | — | 0.33 | 0.30 | 0.36 | — |
| — | 7.00 | 8.00 | 7.50 | — | — | 77 | 58.5% | -0.13 | 0.50 | 0.42 | 0.58 | — |
| — | 6.20 | 7.10 | 6.65 | +0.84 | 58.4% | 78 | — | — | 0.51 | 0.36 | 0.66 | — |
| — | 5.50 | 6.60 | 6.05 | — | — | 79 | 58.3% | -0.21 | 0.84 | 0.75 | 0.93 | — |
| — | 4.80 | 5.50 | 5.15 | — | — | 80 | 58.2% | -0.25 | 1.10 | 1.02 | 1.18 | — |
| — | 4.15 | 5.00 | 4.58 | +0.69 | 58.2% | 81 | 58.2% | -0.31 | 1.35 | 1.13 | 1.58 | — |
| — | 3.60 | 4.05 | 3.83 | +0.64 | 58.2% | 82 | 58.2% | -0.36 | 1.85 | 1.65 | 2.05 | — |
| — | 3.15 | 3.45 | 3.30 | +0.58 | 58.1% | 83 | 58.1% | -0.42 | 2.28 | 2.01 | 2.55 | — |
| — | 2.66 | 2.92 | 2.79 | +0.52 | 58.1% | 84 | 58.1% | -0.48 | 2.69 | 2.54 | 2.85 | — |
| — | 2.18 | 2.47 | 2.33 | +0.47 | 58.1% | 85 | 58.1% | -0.54 | 3.15 | 2.99 | 3.30 | — |
| — | 1.83 | 2.06 | 1.95 | +0.41 | 58.1% | 86 | — | — | 4.03 | 3.15 | 4.90 | — |
| — | 1.49 | 1.64 | 1.56 | +0.35 | 58.1% | 87 | 58.1% | -0.65 | 4.88 | 4.05 | 5.70 | — |
| — | 1.10 | 1.39 | 1.25 | +0.30 | 58.1% | 88 | 58.1% | -0.70 | 5.17 | 4.80 | 5.55 | — |
| — | 0.87 | 1.12 | 0.99 | +0.25 | 58.1% | 89 | 58.1% | -0.75 | 5.95 | 4.85 | 7.05 | — |
| — | 0.63 | 0.87 | 0.75 | +0.21 | 58.1% | 90 | — | — | 6.75 | 6.20 | 7.30 | — |
| — | 0.59 | 0.70 | 0.65 | +0.18 | 58.1% | 91 | — | — | 7.55 | 6.80 | 8.30 | — |
| — | 0.45 | 0.51 | 0.48 | +0.14 | 58.1% | 92 | 58.1% | -0.86 | 8.55 | 7.85 | 9.25 | — |
| — | 0.29 | 0.45 | 0.37 | — | — | 93 | 58.1% | -0.89 | 9.50 | 8.45 | 10.55 | — |
| — | 0.21 | 0.35 | 0.28 | — | — | 94 | — | — | 10.45 | 9.60 | 11.30 | — |
| — | 0.15 | 0.34 | 0.24 | — | — | 95 | 58.2% | -0.93 | 11.22 | 10.05 | 12.40 | — |
| — | 0.12 | 0.25 | 0.18 | — | — | 96 | — | — | 11.85 | 10.95 | 12.75 | — |
| — | 0.11 | 0.18 | 0.14 | — | — | 97 | 58.3% | -0.96 | 12.72 | 11.70 | 13.75 | — |
| — | 0.06 | 0.13 | 0.10 | — | — | 98 | 58.4% | -0.97 | 13.80 | 12.95 | 14.65 | — |
| — | 0.01 | 0.18 | 0.10 | +0.02 | 58.6% | 100 | — | — | 15.93 | 15.15 | 16.70 | — |
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.