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 | |
| — | 15.30 | 18.00 | 16.65 | +0.95 | 46.1% | 68 | — | — | — | — | 0.90 | — |
| — | 14.35 | 16.95 | 15.65 | +0.94 | 45.4% | 69 | — | — | — | — | 0.66 | — |
| — | 13.40 | 15.80 | 14.60 | +0.93 | 44.8% | 70 | 44.8% | -0.07 | — | — | 0.95 | — |
| — | 12.60 | 15.10 | 13.85 | +0.92 | 44.1% | 71 | 44.1% | -0.08 | 0.97 | 0.03 | 1.92 | — |
| — | 11.60 | 14.20 | 12.90 | +0.91 | 43.5% | 72 | — | — | 1.23 | 0.11 | 2.35 | — |
| — | 10.70 | 13.30 | 12.00 | +0.89 | 43.0% | 73 | — | — | 0.88 | 0.28 | 1.48 | — |
| — | 9.85 | 12.15 | 11.00 | — | — | 74 | 42.4% | -0.13 | 0.97 | 0.45 | 1.50 | — |
| — | 9.00 | 11.60 | 10.30 | +0.85 | 41.9% | 75 | — | — | 1.04 | 0.48 | 1.61 | — |
| — | 8.15 | 10.75 | 9.45 | +0.82 | 41.4% | 76 | 41.4% | -0.18 | 0.97 | 0.59 | 1.36 | — |
| — | 7.40 | 9.45 | 8.43 | — | — | 77 | 40.9% | -0.21 | 1.20 | 0.96 | 1.43 | — |
| — | 6.45 | 8.45 | 7.45 | +0.76 | 40.5% | 78 | 40.5% | -0.24 | 1.71 | 1.17 | 2.25 | — |
| — | 5.80 | 7.90 | 6.85 | +0.73 | 40.1% | 79 | 40.1% | -0.27 | 2.04 | 1.28 | 2.81 | — |
| — | 5.05 | 7.80 | 6.42 | — | — | 80 | 39.7% | -0.31 | 2.44 | 1.62 | 3.25 | — |
| — | 5.50 | 6.35 | 5.92 | +0.66 | 39.4% | 81 | 39.4% | -0.34 | 2.89 | 2.03 | 3.75 | — |
| 22 | 3.90 | 6.50 | 5.20 | +0.62 | 39.1% | 82 | 39.1% | -0.38 | 3.53 | 2.51 | 4.55 | — |
| 5 | 3.40 | 5.10 | 4.25 | +0.58 | 38.9% | 83 | 38.9% | -0.43 | 3.13 | 2.87 | 3.40 | 15 |
| 4 | 2.79 | 4.50 | 3.65 | +0.54 | 38.7% | 84 | 38.7% | -0.47 | 3.75 | 3.25 | 4.25 | 0 |
| 2 | 2.88 | 4.95 | 3.92 | +0.49 | 38.5% | 85 | 38.5% | -0.51 | 4.30 | 3.75 | 4.85 | 0 |
| 2 | 2.79 | 3.35 | 3.07 | +0.45 | 38.4% | 86 | 38.4% | -0.55 | 4.78 | 4.40 | 5.15 | — |
| — | 2.46 | 2.96 | 2.71 | +0.41 | 38.3% | 87 | 38.3% | -0.59 | 5.67 | 4.85 | 6.50 | — |
| — | 1.99 | 2.65 | 2.32 | +0.37 | 38.3% | 88 | 38.3% | -0.63 | 6.33 | 5.55 | 7.10 | — |
| — | 1.78 | 2.31 | 2.04 | +0.33 | 38.3% | 89 | 38.3% | -0.67 | 6.55 | 6.05 | 7.05 | — |
| — | 1.37 | 2.01 | 1.69 | +0.30 | 38.3% | 90 | 38.3% | -0.71 | 7.42 | 6.15 | 8.70 | — |
| — | 1.24 | 1.75 | 1.50 | +0.27 | 38.4% | 91 | 38.4% | -0.74 | 8.10 | 7.00 | 9.20 | — |
| — | 0.96 | 2.79 | 1.88 | +0.23 | 38.5% | 92 | 38.5% | -0.78 | 9.28 | 8.10 | 10.45 | — |
| — | 0.86 | 2.18 | 1.52 | +0.21 | 38.6% | 93 | 38.6% | -0.80 | 10.15 | 9.05 | 11.25 | — |
| — | 0.44 | 1.01 | 0.72 | +0.16 | 39.0% | 95 | 39.0% | -0.85 | 11.72 | 10.45 | 13.00 | — |
| — | 0.01 | 0.77 | 0.39 | +0.08 | 40.3% | 100 | 40.3% | -0.94 | 16.38 | 15.00 | 17.75 | — |
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.