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 | |
| — | 14.60 | 18.15 | 16.38 | — | — | 68 | 52.2% | -0.02 | 0.20 | 0.01 | 0.40 | — |
| — | 14.25 | 16.90 | 15.57 | +0.98 | 51.9% | 69 | — | — | — | — | 0.19 | — |
| — | 13.40 | 14.65 | 14.03 | +0.97 | 51.6% | 70 | 51.6% | -0.03 | 0.12 | 0.07 | 0.16 | — |
| — | 12.25 | 14.75 | 13.50 | +0.96 | 51.3% | 71 | 51.3% | -0.04 | — | — | 0.23 | — |
| — | 11.60 | 13.45 | 12.53 | +0.95 | 51.0% | 72 | 51.0% | -0.06 | 0.18 | 0.01 | 0.36 | — |
| — | 11.25 | 12.45 | 11.85 | +0.94 | 50.8% | 72.5 | 50.8% | -0.06 | 0.26 | 0.17 | 0.34 | — |
| — | 10.30 | 12.50 | 11.40 | +0.94 | 50.7% | 73 | 50.7% | -0.07 | 0.30 | 0.20 | 0.41 | — |
| — | 9.65 | 11.00 | 10.32 | +0.92 | 50.4% | 74 | 50.4% | -0.09 | 0.41 | 0.25 | 0.57 | — |
| — | 9.05 | 10.05 | 9.55 | +0.89 | 50.1% | 75 | 50.1% | -0.12 | 0.49 | 0.39 | 0.59 | — |
| — | 7.95 | 10.20 | 9.07 | — | — | 76 | — | — | 0.66 | 0.52 | 0.79 | — |
| — | 7.20 | 8.40 | 7.80 | — | — | 77 | — | — | 0.81 | 0.70 | 0.91 | — |
| — | 6.80 | 8.05 | 7.42 | — | — | 77.5 | — | — | 0.91 | 0.79 | 1.02 | — |
| — | 6.45 | 7.50 | 6.97 | +0.80 | 49.5% | 78 | 49.5% | -0.21 | 1.01 | 0.92 | 1.11 | — |
| — | 5.80 | 7.45 | 6.62 | +0.76 | 49.3% | 79 | 49.3% | -0.25 | 1.26 | 1.18 | 1.35 | — |
| — | 5.30 | 6.25 | 5.78 | +0.72 | 49.1% | 80 | 49.1% | -0.29 | 1.57 | 1.45 | 1.70 | — |
| — | 4.50 | 5.45 | 4.97 | +0.67 | 48.9% | 81 | 48.9% | -0.34 | 1.94 | 1.56 | 2.32 | — |
| — | 4.10 | 4.60 | 4.35 | +0.63 | 48.8% | 82 | 48.8% | -0.39 | 2.25 | 1.99 | 2.51 | — |
| — | 3.70 | 4.45 | 4.08 | +0.60 | 48.8% | 82.5 | 48.8% | -0.41 | 2.42 | 2.18 | 2.66 | — |
| — | 3.50 | 4.15 | 3.83 | +0.58 | 48.7% | 83 | 48.7% | -0.44 | 2.81 | 2.46 | 3.15 | — |
| — | 2.85 | 3.35 | 3.10 | +0.53 | 48.6% | 84 | 48.6% | -0.49 | 3.27 | 3.05 | 3.50 | — |
| — | 2.74 | 2.86 | 2.80 | +0.48 | 48.6% | 85 | 48.6% | -0.54 | 3.60 | 2.90 | 4.30 | — |
| — | 2.14 | 2.64 | 2.39 | +0.43 | 48.5% | 86 | 48.5% | -0.58 | 4.38 | 3.90 | 4.85 | — |
| — | 1.72 | 2.10 | 1.91 | +0.38 | 48.5% | 87 | 48.5% | -0.63 | 5.03 | 4.65 | 5.40 | — |
| — | 1.68 | 1.89 | 1.78 | +0.36 | 48.5% | 87.5 | 48.5% | -0.65 | 5.42 | 4.90 | 5.95 | — |
| — | 1.42 | 2.02 | 1.72 | +0.34 | 48.5% | 88 | 48.5% | -0.67 | 5.75 | 5.30 | 6.20 | — |
| — | 1.02 | 1.48 | 1.25 | +0.29 | 48.5% | 89 | 48.5% | -0.71 | 6.08 | 5.15 | 7.00 | — |
| — | 0.91 | 1.22 | 1.06 | +0.25 | 48.6% | 90 | 48.6% | -0.75 | 7.30 | 6.80 | 7.80 | — |
| — | 0.86 | 0.99 | 0.93 | +0.22 | 48.7% | 91 | 48.7% | -0.79 | 7.78 | 6.70 | 8.85 | — |
| — | — | — | — | — | — | 92 | — | — | — | — | — | — |
| — | 0.59 | 0.75 | 0.67 | +0.17 | 48.8% | 92.5 | 48.8% | -0.83 | 9.35 | 8.70 | 10.00 | — |
| — | — | — | — | — | — | 93 | — | — | — | — | — | — |
| — | — | — | — | — | — | 94 | — | — | — | — | — | — |
| — | 0.35 | 0.49 | 0.42 | +0.11 | 49.3% | 95 | 49.3% | -0.89 | 11.62 | 10.95 | 12.30 | — |
| — | — | — | — | — | — | 96 | — | — | — | — | — | — |
| — | 0.09 | 0.30 | 0.20 | +0.07 | 50.0% | 97.5 | 50.0% | -0.93 | 14.10 | 13.15 | 15.05 | — |
| — | 0.11 | 0.20 | 0.15 | +0.04 | 50.9% | 100 | 50.9% | -0.96 | 16.02 | 15.00 | 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.