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 | |
| — | 23.80 | 26.10 | 24.95 | +0.96 | 46.2% | 60 | 46.2% | -0.04 | 0.38 | 0.20 | 0.55 | — |
| — | 21.50 | 23.90 | 22.70 | +0.94 | 44.9% | 62.5 | 44.9% | -0.06 | 0.38 | 0.18 | 0.58 | — |
| — | 19.25 | 21.60 | 20.43 | +0.92 | 43.8% | 65 | 43.8% | -0.08 | 0.62 | 0.47 | 0.77 | — |
| — | 17.10 | 19.40 | 18.25 | +0.89 | 42.8% | 67.5 | 42.8% | -0.11 | 0.87 | 0.74 | 1.00 | — |
| — | 15.00 | 17.25 | 16.12 | +0.86 | 41.9% | 70 | 41.9% | -0.14 | 1.25 | 1.11 | 1.40 | — |
| — | 13.05 | 15.20 | 14.12 | +0.82 | 41.2% | 72.5 | 41.2% | -0.18 | 1.66 | 1.50 | 1.82 | — |
| — | 11.25 | 12.30 | 11.78 | +0.77 | 40.5% | 75 | 40.5% | -0.23 | 2.28 | 2.08 | 2.48 | — |
| — | 9.60 | 10.70 | 10.15 | +0.72 | 40.0% | 77.5 | 40.0% | -0.29 | 3.12 | 3.00 | 3.25 | — |
| — | 8.10 | 9.15 | 8.62 | +0.65 | 39.5% | 80 | 39.5% | -0.35 | 3.80 | 3.40 | 4.20 | — |
| — | 6.80 | 7.45 | 7.12 | +0.59 | 39.2% | 82.5 | 39.2% | -0.42 | 4.78 | 4.25 | 5.30 | — |
| — | 5.75 | 6.05 | 5.90 | +0.52 | 38.9% | 85 | 38.9% | -0.48 | 6.30 | 6.10 | 6.50 | — |
| — | 4.40 | 5.20 | 4.80 | +0.46 | 38.7% | 87.5 | 38.7% | -0.55 | 7.92 | 7.35 | 8.50 | — |
| — | 3.55 | 4.00 | 3.77 | +0.40 | 38.6% | 90 | 38.6% | -0.62 | 9.43 | 9.05 | 9.80 | — |
| — | 2.79 | 3.20 | 3.00 | +0.34 | 38.5% | 92.5 | 38.5% | -0.68 | 10.78 | 9.15 | 12.40 | — |
| — | 2.21 | 2.57 | 2.39 | +0.28 | 38.5% | 95 | 38.5% | -0.73 | 12.80 | 12.10 | 13.50 | — |
| — | 1.64 | 2.62 | 2.13 | +0.24 | 38.6% | 97.5 | 38.6% | -0.78 | 14.68 | 13.70 | 15.65 | — |
| — | 1.24 | 1.58 | 1.41 | +0.19 | 38.7% | 100 | 38.7% | -0.83 | 16.80 | 15.85 | 17.75 | — |
| — | 0.66 | 1.02 | 0.84 | +0.13 | 39.0% | 105 | 39.0% | -0.90 | 21.48 | 20.30 | 22.65 | — |
| 776 | 0.41 | 0.63 | 0.52 | — | — | 110 | — | — | 26.50 | 25.10 | 27.90 | 36 |
| — | 0.20 | 0.63 | 0.41 | — | — | 115 | — | — | 30.95 | 29.90 | 32.00 | — |
| — | 0.05 | 0.52 | 0.28 | — | — | 120 | — | — | 36.15 | 34.90 | 37.40 | — |
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.