Spot 84.65
· 160 contratti su 4 scadenze
· fonte ibkr
· catturata 14/10 04:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.70 | 11.30 | 10.50 | +0.88 | 34.3% | 75 | 34.3% | -0.12 | 0.70 | 0.45 | 0.95 | — |
| — | 8.10 | 9.40 | 8.75 | +0.83 | 34.0% | 77 | 34.0% | -0.17 | 0.95 | 0.80 | 1.10 | — |
| — | 7.40 | 8.50 | 7.95 | +0.80 | 33.7% | 78 | 33.7% | -0.20 | 1.07 | 0.80 | 1.35 | — |
| — | 6.70 | 7.90 | 7.30 | +0.77 | 33.5% | 79 | 33.5% | -0.23 | 1.52 | 1.20 | 1.85 | — |
| — | 6.00 | 7.10 | 6.55 | +0.73 | 33.3% | 80 | 33.3% | -0.27 | 1.70 | 1.60 | 1.80 | — |
| — | 4.20 | 7.60 | 5.90 | +0.69 | 33.1% | 81 | 33.1% | -0.31 | 2.12 | 1.75 | 2.50 | — |
| — | 4.70 | 5.70 | 5.20 | +0.65 | 33.0% | 82 | 33.0% | -0.35 | 2.33 | 2.00 | 2.65 | — |
| — | 4.20 | 5.10 | 4.65 | +0.61 | 32.9% | 83 | 32.9% | -0.39 | 2.83 | 2.45 | 3.20 | — |
| — | 3.70 | 4.60 | 4.15 | +0.57 | 32.8% | 84 | 32.8% | -0.44 | 3.10 | 2.90 | 3.30 | — |
| — | 3.40 | 4.00 | 3.70 | +0.52 | 32.8% | 85 | 32.8% | -0.48 | 3.60 | 3.40 | 3.80 | — |
| — | 2.95 | 3.50 | 3.23 | +0.48 | 32.7% | 86 | 32.7% | -0.53 | 4.25 | 3.90 | 4.60 | — |
| — | 2.35 | 3.10 | 2.73 | +0.43 | 32.7% | 87 | 32.7% | -0.57 | 4.85 | 4.40 | 5.30 | — |
| — | 2.10 | 2.50 | 2.30 | +0.39 | 32.7% | 88 | 32.7% | -0.62 | 5.30 | 5.00 | 5.60 | — |
| — | 1.90 | 2.35 | 2.12 | +0.35 | 32.6% | 89 | 32.6% | -0.66 | 6.45 | 5.00 | 7.90 | — |
| — | 1.50 | 2.00 | 1.75 | +0.31 | 32.5% | 90 | 32.5% | -0.70 | 6.00 | 4.70 | 7.30 | — |
| — | 1.25 | 1.60 | 1.43 | +0.28 | 32.4% | 91 | 32.4% | -0.74 | 7.45 | 5.50 | 9.40 | — |
| — | 1.15 | 1.45 | 1.30 | +0.24 | 32.3% | 92 | 32.3% | -0.77 | 8.25 | 6.40 | 10.10 | — |
| — | 0.95 | 1.20 | 1.07 | +0.21 | 32.1% | 93 | 32.1% | -0.81 | 9.20 | 8.60 | 9.80 | — |
| — | 0.65 | 1.35 | 1.00 | — | — | 94 | — | — | 9.40 | 7.90 | 10.90 | — |
| — | 0.15 | 0.85 | 0.50 | — | — | 95 | 31.7% | -0.87 | 10.95 | 10.10 | 11.80 | — |
| — | 0.05 | 1.20 | 0.62 | +0.13 | 31.5% | 96 | 31.5% | -0.90 | 11.60 | 9.70 | 13.50 | — |
| — | 0.05 | 1.10 | 0.57 | +0.10 | 31.3% | 97 | 31.3% | -0.92 | 12.55 | 10.60 | 14.50 | — |
| — | 0.05 | 0.95 | 0.50 | +0.09 | 31.1% | 98 | 31.1% | -0.94 | 13.45 | 11.40 | 15.50 | — |
| — | 0.15 | 0.40 | 0.28 | +0.06 | 30.9% | 100 | 30.9% | -0.97 | 15.35 | 13.30 | 17.40 | — |
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.