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 | |
| — | — | — | — | — | — | 55 | — | — | — | — | — | — |
| — | 25.00 | 27.00 | 26.00 | +0.95 | 34.7% | 60 | 34.7% | -0.06 | 0.42 | 0.25 | 0.60 | — |
| — | 21.10 | 22.90 | 22.00 | +0.91 | 33.4% | 64.46 | 33.4% | -0.09 | 1.12 | 0.85 | 1.40 | — |
| — | 17.20 | 18.80 | 18.00 | +0.85 | 32.9% | 69.46 | 32.9% | -0.15 | 1.82 | 1.40 | 2.25 | — |
| — | 13.60 | 15.10 | 14.35 | +0.77 | 32.6% | 74.46 | 32.6% | -0.24 | 2.83 | 2.25 | 3.40 | — |
| — | 10.40 | 11.90 | 11.15 | +0.68 | 32.3% | 79.46 | 32.3% | -0.33 | 4.30 | 3.30 | 5.30 | — |
| — | 7.80 | 10.40 | 9.10 | +0.58 | 32.0% | 84.46 | 32.0% | -0.43 | 7.10 | 6.70 | 7.50 | — |
| — | 7.30 | 9.50 | 8.40 | +0.55 | 31.9% | 85.46 | 31.9% | -0.46 | 6.90 | 5.80 | 8.00 | — |
| — | 5.70 | 9.50 | 7.60 | +0.53 | 31.8% | 86.46 | 31.8% | -0.48 | 7.55 | 6.50 | 8.60 | — |
| — | 5.30 | 9.10 | 7.20 | +0.51 | 31.7% | 87.46 | 31.7% | -0.50 | 8.50 | 6.60 | 10.40 | — |
| — | 5.00 | 8.00 | 6.50 | +0.49 | 31.7% | 88.46 | 31.7% | -0.52 | 9.05 | 7.10 | 11.00 | — |
| — | 5.20 | 6.90 | 6.05 | +0.47 | 31.6% | 89.46 | 31.6% | -0.54 | 9.70 | 9.10 | 10.30 | — |
| — | 4.30 | 6.60 | 5.45 | +0.45 | 31.5% | 90.46 | 31.5% | -0.56 | 10.25 | 8.40 | 12.10 | — |
| — | 3.80 | 6.80 | 5.30 | +0.43 | 31.4% | 91.46 | 31.4% | -0.58 | 10.80 | 8.90 | 12.70 | — |
| — | 3.30 | 6.50 | 4.90 | +0.41 | 31.4% | 92.46 | 31.4% | -0.60 | 11.45 | 9.50 | 13.40 | — |
| — | 3.20 | 5.80 | 4.50 | +0.39 | 31.3% | 93.46 | 31.3% | -0.62 | 12.05 | 10.10 | 14.00 | — |
| — | 2.50 | 5.80 | 4.15 | +0.38 | 31.2% | 94.46 | 31.2% | -0.64 | 13.00 | 12.40 | 13.60 | — |
| — | 2.60 | 5.00 | 3.80 | +0.34 | 31.1% | 96.46 | 31.1% | -0.68 | 14.15 | 12.20 | 16.10 | — |
| — | 1.90 | 4.90 | 3.40 | +0.32 | 31.1% | 97.46 | 31.1% | -0.70 | 15.15 | 13.50 | 16.80 | — |
| 7 | 1.35 | 4.50 | 2.92 | +0.29 | 31.0% | 99.46 | 31.0% | -0.74 | 16.75 | 16.10 | 17.40 | 1 |
| 39 | 1.65 | 3.70 | 2.67 | +0.26 | 30.9% | 101.46 | 30.9% | -0.77 | 17.85 | 16.10 | 19.60 | — |
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.