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 | |
| — | 15.05 | 16.95 | 16.00 | +0.99 | 51.6% | 68 | 51.6% | -0.01 | — | — | 0.24 | — |
| — | 14.05 | 15.90 | 14.97 | +0.99 | 51.8% | 69 | 51.8% | -0.01 | — | — | 0.30 | — |
| — | 13.10 | 14.95 | 14.03 | +0.99 | 52.0% | 70 | 52.0% | -0.01 | — | — | 0.10 | — |
| — | 12.10 | 13.85 | 12.97 | +0.98 | 52.2% | 71 | 52.2% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 11.95 | 12.85 | 12.40 | +0.97 | 52.4% | 72 | 52.4% | -0.03 | 0.10 | 0.02 | 0.17 | — |
| — | 10.20 | 11.90 | 11.05 | +0.95 | 52.6% | 73 | 52.6% | -0.05 | 0.12 | 0.01 | 0.23 | — |
| — | 9.25 | 11.20 | 10.22 | +0.94 | 52.7% | 74 | 52.7% | -0.06 | 0.30 | 0.16 | 0.44 | — |
| — | 9.20 | 10.15 | 9.68 | +0.91 | 52.8% | 75 | 52.8% | -0.09 | 0.36 | 0.30 | 0.42 | — |
| — | 7.45 | 9.35 | 8.40 | +0.89 | 52.9% | 76 | 52.9% | -0.11 | 0.33 | 0.20 | 0.46 | — |
| — | 7.40 | 8.40 | 7.90 | +0.85 | 53.0% | 77 | 53.0% | -0.15 | 0.58 | 0.54 | 0.63 | — |
| — | 6.60 | 7.50 | 7.05 | +0.82 | 53.0% | 78 | 53.0% | -0.18 | 0.77 | 0.73 | 0.80 | — |
| — | 5.65 | 6.70 | 6.17 | +0.78 | 53.0% | 79 | 53.0% | -0.22 | 0.96 | 0.87 | 1.05 | — |
| — | 4.75 | 5.75 | 5.25 | +0.73 | 53.0% | 80 | 53.0% | -0.27 | 1.25 | 1.22 | 1.29 | — |
| — | 4.30 | 5.00 | 4.65 | +0.68 | 52.9% | 81 | 52.9% | -0.32 | 1.67 | 1.43 | 1.91 | — |
| — | 3.85 | 4.40 | 4.12 | +0.63 | 52.9% | 82 | 52.9% | -0.37 | 2.11 | 1.77 | 2.45 | — |
| — | 3.30 | 3.75 | 3.52 | +0.58 | 52.8% | 83 | 52.8% | -0.42 | 2.36 | 2.20 | 2.52 | — |
| — | 2.87 | 3.25 | 3.06 | +0.52 | 52.7% | 84 | 52.7% | -0.48 | 2.76 | 2.54 | 2.98 | — |
| — | 2.35 | 2.54 | 2.44 | +0.47 | 52.5% | 85 | 52.5% | -0.53 | 3.35 | 3.20 | 3.50 | — |
| — | 1.93 | 2.35 | 2.14 | +0.42 | 52.3% | 86 | 52.3% | -0.59 | 4.38 | 3.55 | 5.20 | — |
| — | 1.62 | 1.89 | 1.75 | +0.36 | 52.1% | 87 | 52.1% | -0.64 | 5.03 | 4.20 | 5.85 | — |
| — | 1.26 | 1.56 | 1.41 | +0.31 | 51.9% | 88 | 51.9% | -0.69 | 5.25 | 4.80 | 5.70 | — |
| — | 0.90 | 1.27 | 1.08 | +0.27 | 51.7% | 89 | 51.7% | -0.73 | 6.35 | 5.60 | 7.10 | — |
| — | 0.69 | 1.01 | 0.85 | +0.23 | 51.5% | 90 | 51.5% | -0.78 | 7.15 | 6.25 | 8.05 | — |
| — | 0.65 | 0.83 | 0.74 | +0.19 | 51.2% | 91 | 51.2% | -0.82 | 8.00 | 7.10 | 8.90 | — |
| — | 0.41 | 0.70 | 0.56 | +0.15 | 51.0% | 92 | 51.0% | -0.85 | 8.78 | 7.80 | 9.75 | — |
| — | 0.21 | 0.57 | 0.39 | +0.12 | 50.7% | 93 | 50.7% | -0.88 | 9.70 | 8.75 | 10.65 | — |
| — | 0.21 | 0.76 | 0.48 | +0.10 | 50.4% | 94 | 50.4% | -0.91 | 10.50 | 9.65 | 11.35 | — |
| — | 0.03 | 0.34 | 0.18 | +0.08 | 50.2% | 95 | 50.2% | -0.93 | 11.53 | 10.60 | 12.45 | — |
| — | 0.01 | 0.30 | 0.15 | +0.06 | 49.9% | 96 | 49.9% | -0.95 | 12.32 | 11.25 | 13.40 | — |
| — | 0.09 | 0.22 | 0.15 | +0.04 | 49.6% | 97 | 49.6% | -0.96 | 13.35 | 12.40 | 14.30 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 98 | 49.3% | -0.97 | 14.40 | 13.20 | 15.60 | — |
| — | — | 0.12 | — | +0.02 | 49.1% | 99 | — | — | 15.45 | 14.30 | 16.60 | — |
| — | — | 0.12 | — | +0.02 | 48.8% | 100 | — | — | 16.43 | 15.25 | 17.60 | — |
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.