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 | |
| — | 18.70 | 22.60 | 20.65 | +0.94 | 36.1% | 65 | 36.1% | -0.06 | 0.33 | 0.05 | 0.60 | — |
| — | 16.40 | 18.10 | 17.25 | +0.91 | 35.1% | 68.47 | 35.1% | -0.09 | 0.55 | 0.30 | 0.80 | — |
| — | 14.90 | 17.50 | 16.20 | +0.89 | 34.7% | 70 | 34.7% | -0.11 | 0.78 | 0.35 | 1.20 | — |
| — | 12.70 | 15.30 | 14.00 | +0.83 | 33.9% | 73.47 | 33.9% | -0.17 | 1.35 | 1.00 | 1.70 | — |
| — | 10.10 | 14.10 | 12.10 | +0.80 | 33.6% | 75 | 33.6% | -0.20 | 1.38 | 0.75 | 2.00 | — |
| — | 7.70 | 11.20 | 9.45 | +0.72 | 33.0% | 78.47 | 33.0% | -0.28 | 2.80 | 2.60 | 3.00 | — |
| — | 7.60 | 8.70 | 8.15 | +0.67 | 32.6% | 80.46 | 32.6% | -0.34 | 3.25 | 3.00 | 3.50 | — |
| — | 6.90 | 8.50 | 7.70 | +0.64 | 32.5% | 81.46 | 32.5% | -0.36 | 3.38 | 2.55 | 4.20 | — |
| — | 5.30 | 8.30 | 6.80 | +0.61 | 32.4% | 82.46 | — | — | 4.05 | 3.50 | 4.60 | — |
| — | 5.80 | 7.00 | 6.40 | +0.59 | 32.2% | 83.47 | — | — | 4.20 | 3.30 | 5.10 | — |
| — | 4.90 | 5.90 | 5.40 | — | — | 85.46 | — | — | 5.05 | 3.80 | 6.30 | — |
| — | 4.30 | 5.20 | 4.75 | — | — | 86.46 | — | — | 5.95 | 5.50 | 6.40 | — |
| — | 3.20 | 4.80 | 4.00 | — | — | 87.46 | — | — | 6.85 | 6.40 | 7.30 | — |
| — | 4.00 | 4.40 | 4.20 | — | — | 88.47 | — | — | 7.20 | 6.70 | 7.70 | — |
| — | 2.90 | 3.60 | 3.25 | — | — | 90.46 | — | — | 8.55 | 7.90 | 9.20 | — |
| — | 1.60 | 3.30 | 2.45 | +0.36 | 31.5% | 91.46 | — | — | 9.15 | 7.20 | 11.10 | — |
| — | 1.15 | 3.00 | 2.08 | — | — | 92.46 | — | — | 10.05 | 9.40 | 10.70 | — |
| — | 0.85 | 3.80 | 2.33 | +0.29 | 31.3% | 94.47 | — | — | 11.60 | 10.90 | 12.30 | — |
| — | 0.75 | 2.85 | 1.80 | +0.24 | 31.2% | 96.47 | — | — | 13.20 | 12.50 | 13.90 | — |
| — | 0.60 | 1.85 | 1.23 | — | — | 98.47 | 31.1% | -0.82 | 14.05 | 12.60 | 15.50 | — |
| — | 0.45 | 1.70 | 1.07 | — | — | 101.47 | — | — | 16.65 | 15.20 | 18.10 | — |
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.