Spot 84.01
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.90 | 16.80 | 16.35 | +1.00 | 42.4% | 68 | 42.4% | +0.00 | — | — | 0.26 | — |
| — | 14.90 | 15.70 | 15.30 | +1.00 | 41.8% | 69 | 41.8% | +0.00 | — | — | 0.60 | — |
| — | 13.85 | 14.75 | 14.30 | — | — | 70 | 41.1% | +0.00 | — | — | 0.35 | — |
| — | 12.90 | 13.70 | 13.30 | +1.00 | 40.6% | 71 | 40.6% | -0.00 | — | — | 0.17 | — |
| — | 11.75 | 13.05 | 12.40 | +1.00 | 40.1% | 72 | 40.1% | -0.00 | — | — | 0.75 | — |
| — | 10.85 | 11.70 | 11.28 | +1.00 | 39.7% | 73 | — | — | — | — | 0.15 | — |
| — | 9.85 | 10.95 | 10.40 | — | — | 74 | — | — | — | — | 0.06 | — |
| — | 8.95 | 9.55 | 9.25 | +1.00 | 39.4% | 75 | — | — | — | — | 0.20 | — |
| — | 7.95 | 8.65 | 8.30 | — | — | 76 | — | — | — | — | 0.08 | — |
| — | 6.90 | 7.70 | 7.30 | — | — | 77 | — | — | — | — | 0.03 | — |
| — | 6.25 | 7.20 | 6.72 | — | — | 77.5 | — | — | 0.12 | 0.01 | 0.24 | — |
| — | 5.80 | 6.55 | 6.17 | — | — | 78 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 4.95 | 5.55 | 5.25 | — | — | 79 | — | — | 0.14 | 0.02 | 0.25 | — |
| — | 4.00 | 4.60 | 4.30 | +0.93 | 37.8% | 80 | — | — | 0.09 | 0.07 | 0.11 | — |
| — | 2.97 | 3.80 | 3.38 | — | — | 81 | — | — | 0.17 | 0.13 | 0.20 | — |
| — | 2.25 | 2.63 | 2.44 | — | — | 82 | — | — | 0.34 | 0.27 | 0.40 | — |
| — | 1.97 | 2.21 | 2.09 | — | — | 82.5 | — | — | 0.50 | 0.45 | 0.55 | — |
| — | 1.62 | 1.86 | 1.74 | — | — | 83 | — | — | 0.66 | 0.60 | 0.71 | — |
| — | 1.09 | 1.36 | 1.23 | — | — | 84 | — | — | 1.03 | 0.84 | 1.23 | — |
| — | 0.69 | 0.81 | 0.75 | — | — | 85 | — | — | 1.64 | 1.47 | 1.80 | — |
| — | 0.35 | 0.52 | 0.43 | — | — | 86 | — | — | 2.29 | 2.09 | 2.49 | — |
| — | 0.18 | 0.29 | 0.23 | — | — | 87 | — | — | 3.02 | 2.69 | 3.35 | — |
| — | 0.12 | 0.21 | 0.17 | — | — | 87.5 | 36.1% | -0.89 | 3.52 | 3.30 | 3.75 | — |
| — | 0.07 | 0.18 | 0.12 | +0.08 | 36.0% | 88 | 36.0% | -0.92 | 3.85 | 3.45 | 4.25 | — |
| — | 0.03 | 0.12 | 0.07 | +0.04 | 36.0% | 89 | 36.0% | -0.96 | 5.17 | 4.25 | 6.10 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 36.1% | 90 | 36.1% | -0.99 | 5.60 | 5.05 | 6.15 | — |
| — | — | 0.10 | — | +0.01 | 36.2% | 91 | 36.2% | -1.00 | 7.25 | 6.30 | 8.20 | — |
| — | — | 0.25 | — | +0.00 | 36.3% | 92 | 36.3% | -1.00 | 8.28 | 7.00 | 9.55 | — |
| — | — | 0.13 | — | +0.00 | 36.4% | 92.5 | 36.4% | -1.00 | 8.57 | 7.55 | 9.60 | — |
| — | — | 0.92 | — | +0.00 | 36.5% | 93 | 36.5% | -1.00 | 9.00 | 8.00 | 10.00 | — |
| — | — | 0.95 | — | +0.00 | 36.7% | 94 | 36.7% | -1.00 | 10.18 | 9.05 | 11.30 | — |
| — | — | 0.01 | — | +0.00 | 37.0% | 95 | 37.0% | -1.00 | 11.10 | 9.95 | 12.25 | — |
| — | — | 0.01 | — | +0.00 | 37.7% | 97.5 | 37.7% | -1.00 | 13.82 | 12.60 | 15.05 | — |
| — | — | 0.01 | — | +0.00 | 38.5% | 100 | 38.5% | -1.00 | 16.32 | 15.10 | 17.55 | — |
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.