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 | |
| — | 25.60 | 27.70 | 26.65 | +0.95 | 34.2% | 60 | 34.2% | -0.05 | 0.65 | 0.35 | 0.95 | — |
| — | 21.80 | 23.80 | 22.80 | +0.91 | 33.4% | 64.46 | — | — | 0.95 | 0.75 | 1.15 | — |
| — | 16.60 | 19.60 | 18.10 | +0.85 | 32.6% | 69.46 | 32.6% | -0.15 | 1.62 | 1.25 | 2.00 | — |
| — | 13.80 | 15.90 | 14.85 | +0.78 | 32.0% | 74.46 | 32.0% | -0.23 | 2.95 | 2.50 | 3.40 | — |
| — | 10.70 | 12.60 | 11.65 | +0.69 | 31.4% | 79.46 | 31.4% | -0.32 | 4.65 | 4.00 | 5.30 | — |
| — | 8.10 | 9.70 | 8.90 | +0.59 | 31.1% | 84.46 | 31.1% | -0.43 | 6.85 | 6.20 | 7.50 | — |
| — | 7.50 | 9.20 | 8.35 | +0.57 | 32.7% | 85.46 | — | — | 6.70 | 5.50 | 7.90 | — |
| — | 6.90 | 8.70 | 7.80 | +0.55 | 30.9% | 86.46 | 30.9% | -0.47 | 7.65 | 6.90 | 8.40 | — |
| — | 5.20 | 8.20 | 6.70 | +0.52 | 30.9% | 87.46 | 30.9% | -0.50 | 8.50 | 7.10 | 9.90 | — |
| — | 5.20 | 7.80 | 6.50 | +0.50 | 30.8% | 88.46 | 30.8% | -0.52 | 8.90 | 8.20 | 9.60 | — |
| — | 5.10 | 7.40 | 6.25 | +0.48 | 30.8% | 89.46 | 30.8% | -0.54 | 9.30 | 8.50 | 10.10 | — |
| — | 5.50 | 7.00 | 6.25 | +0.46 | 30.8% | 90.46 | 30.8% | -0.56 | 10.75 | 9.30 | 12.20 | — |
| — | 4.20 | 7.60 | 5.90 | — | — | 91.46 | 30.7% | -0.58 | 10.75 | 9.90 | 11.60 | — |
| — | 3.40 | 7.20 | 5.30 | — | — | 92.46 | 30.7% | -0.60 | 11.60 | 9.70 | 13.50 | — |
| — | 4.40 | 6.90 | 5.65 | +0.41 | 30.7% | 93.46 | 30.7% | -0.62 | 12.20 | 10.30 | 14.10 | — |
| — | 3.10 | 6.10 | 4.60 | — | — | 94.46 | 30.7% | -0.65 | 13.25 | 11.60 | 14.90 | — |
| — | 3.00 | 6.00 | 4.50 | +0.37 | 30.7% | 95.46 | 30.7% | -0.66 | 13.05 | 11.80 | 14.30 | — |
| — | 3.60 | 4.80 | 4.20 | +0.35 | 30.7% | 96.46 | 30.7% | -0.68 | 14.35 | 12.40 | 16.30 | — |
| — | 3.40 | 4.50 | 3.95 | +0.33 | 30.6% | 97.46 | 30.6% | -0.70 | 15.00 | 13.30 | 16.70 | — |
| — | 3.20 | 4.40 | 3.80 | — | — | 98.46 | — | — | 15.55 | 14.60 | 16.50 | 0 |
| 41 | 2.75 | 3.80 | 3.27 | +0.28 | 30.7% | 100.46 | 30.7% | -0.75 | 17.15 | 15.40 | 18.90 | 0 |
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.