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 | |
| — | 25.55 | 27.10 | 26.32 | +0.91 | 43.7% | 60 | — | — | 1.12 | 1.00 | 1.25 | — |
| — | 23.25 | 25.10 | 24.18 | — | — | 62.5 | — | — | 1.48 | 1.31 | 1.64 | — |
| — | 21.25 | 22.50 | 21.88 | +0.86 | 42.3% | 65 | 42.3% | -0.14 | 1.92 | 1.49 | 2.35 | — |
| — | 19.20 | 20.30 | 19.75 | +0.83 | 41.7% | 67.5 | 41.7% | -0.17 | 2.31 | 1.70 | 2.93 | — |
| — | 17.40 | 18.60 | 18.00 | +0.80 | 41.1% | 70 | 41.1% | -0.20 | 2.91 | 2.32 | 3.50 | — |
| — | 15.60 | 17.85 | 16.73 | +0.77 | 40.6% | 72.5 | 40.6% | -0.24 | 3.80 | 3.00 | 4.60 | — |
| — | 13.90 | 15.80 | 14.85 | +0.73 | 40.2% | 75 | 40.2% | -0.28 | 4.55 | 3.70 | 5.40 | — |
| — | 12.35 | 14.50 | 13.43 | +0.69 | 39.7% | 77.5 | 39.7% | -0.32 | 4.90 | 4.15 | 5.65 | — |
| — | 10.80 | 11.90 | 11.35 | +0.65 | 39.4% | 80 | 39.4% | -0.36 | 6.58 | 5.50 | 7.65 | — |
| — | 9.55 | 10.45 | 10.00 | +0.60 | 39.0% | 82.5 | 39.0% | -0.41 | 7.15 | 6.55 | 7.75 | — |
| — | 8.40 | 9.70 | 9.05 | +0.56 | 38.7% | 85 | 38.7% | -0.45 | 8.47 | 6.60 | 10.35 | — |
| — | 7.40 | 8.20 | 7.80 | +0.51 | 38.4% | 87.5 | 38.4% | -0.50 | 9.97 | 8.80 | 11.15 | — |
| — | 6.45 | 6.90 | 6.67 | +0.47 | 38.2% | 90 | 38.2% | -0.54 | 11.25 | 10.50 | 12.00 | — |
| — | 5.55 | 5.95 | 5.75 | +0.43 | 38.0% | 92.5 | 38.0% | -0.59 | 13.30 | 12.45 | 14.15 | — |
| — | 4.60 | 5.45 | 5.03 | +0.38 | 37.8% | 95 | 37.8% | -0.63 | 14.75 | 13.35 | 16.15 | — |
| — | 3.95 | 4.55 | 4.25 | +0.34 | 37.7% | 97.5 | 37.7% | -0.68 | 16.18 | 15.15 | 17.20 | — |
| — | 3.40 | 3.80 | 3.60 | — | — | 100 | 37.5% | -0.72 | 18.05 | 17.05 | 19.05 | — |
| — | 2.43 | 2.80 | 2.62 | +0.24 | 37.4% | 105 | 37.4% | -0.79 | 22.75 | 21.10 | 24.40 | — |
| — | 1.76 | 2.11 | 1.94 | +0.19 | 37.4% | 110 | 37.4% | -0.86 | 26.65 | 25.55 | 27.75 | — |
| — | 1.17 | 1.95 | 1.56 | +0.15 | 37.5% | 115 | 37.5% | -0.91 | 31.32 | 30.20 | 32.45 | — |
| — | 0.71 | 1.67 | 1.19 | +0.11 | 37.7% | 120 | — | — | 36.10 | 34.95 | 37.25 | — |
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.