Spot 84.81
· 148 contratti su 4 scadenze
· fonte ibkr
· catturata 10/10 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.50 | 11.70 | 11.10 | — | — | 75 | — | — | 0.60 | 0.45 | 0.75 | — |
| — | 8.60 | 10.60 | 9.60 | — | — | 77 | — | — | 0.97 | 0.80 | 1.15 | — |
| — | 7.80 | 9.80 | 8.80 | — | — | 78 | — | — | 1.15 | 0.95 | 1.35 | — |
| — | 7.10 | 8.80 | 7.95 | — | — | 79 | — | — | 1.35 | 1.10 | 1.60 | — |
| — | 5.50 | 8.00 | 6.75 | — | — | 80 | — | — | 1.55 | 1.10 | 2.00 | — |
| — | 5.70 | 7.30 | 6.50 | — | — | 81 | — | — | 1.93 | 1.60 | 2.25 | — |
| — | 4.90 | 6.60 | 5.75 | +0.66 | 32.0% | 82 | 32.0% | -0.35 | 2.42 | 2.10 | 2.75 | — |
| — | 4.50 | 6.00 | 5.25 | +0.62 | 31.9% | 83 | 31.9% | -0.39 | 2.55 | 2.25 | 2.85 | — |
| — | 4.00 | 4.60 | 4.30 | +0.57 | 31.9% | 84 | 31.9% | -0.43 | 3.12 | 2.65 | 3.60 | — |
| — | 3.70 | 4.10 | 3.90 | +0.53 | 31.9% | 85 | 31.9% | -0.47 | 3.75 | 3.50 | 4.00 | — |
| — | 3.10 | 3.70 | 3.40 | +0.49 | 31.9% | 86 | 31.9% | -0.52 | 4.25 | 4.00 | 4.50 | — |
| — | 2.75 | 3.60 | 3.17 | +0.44 | 31.9% | 87 | 31.9% | -0.56 | 4.80 | 4.40 | 5.20 | — |
| — | 2.35 | 2.80 | 2.58 | +0.40 | 32.0% | 88 | 32.0% | -0.61 | 5.40 | 5.00 | 5.80 | — |
| — | 2.00 | 2.40 | 2.20 | +0.36 | 32.0% | 89 | 32.0% | -0.65 | 5.90 | 5.30 | 6.50 | — |
| — | 1.10 | 2.30 | 1.70 | +0.33 | 32.0% | 90 | 32.0% | -0.68 | 6.65 | 6.00 | 7.30 | — |
| — | 1.40 | 2.25 | 1.82 | +0.29 | 31.9% | 91 | 31.9% | -0.72 | 7.25 | 6.40 | 8.10 | — |
| — | 0.70 | 2.40 | 1.55 | — | — | 92 | 31.9% | -0.76 | 8.20 | 6.30 | 10.10 | — |
| — | 1.10 | 1.45 | 1.27 | +0.22 | 31.8% | 93 | 31.8% | -0.79 | 8.75 | 7.90 | 9.60 | — |
| — | 0.15 | 2.00 | 1.07 | +0.19 | 31.6% | 94 | 31.6% | -0.82 | 9.90 | 9.30 | 10.50 | — |
| — | 0.70 | 1.10 | 0.90 | +0.17 | 31.5% | 95 | 31.5% | -0.85 | 10.90 | 9.20 | 12.60 | — |
| — | 0.35 | 1.35 | 0.85 | +0.14 | 31.3% | 96 | 31.3% | -0.88 | 11.85 | 10.30 | 13.40 | — |
| — | 0.25 | 1.00 | 0.62 | +0.12 | 31.1% | 97 | 31.1% | -0.90 | 12.40 | 10.50 | 14.30 | — |
| — | 0.25 | 0.75 | 0.50 | +0.08 | 30.7% | 99 | 30.7% | -0.95 | 14.25 | 12.40 | 16.10 | — |
| — | 0.05 | 0.80 | 0.42 | +0.06 | 30.5% | 101 | 30.5% | -0.98 | 16.10 | 14.30 | 17.90 | — |
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.