Spot 84.76
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.85 | 18.85 | 16.85 | +0.99 | 67.7% | 68 | 67.7% | -0.01 | — | — | 0.05 | — |
| — | 13.85 | 17.75 | 15.80 | +0.99 | 65.7% | 69 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 13.70 | 15.90 | 14.80 | — | — | 70 | 63.7% | -0.01 | — | — | 0.06 | — |
| — | 12.05 | 15.10 | 13.57 | +0.98 | 61.9% | 71 | 61.9% | -0.02 | — | — | 0.27 | — |
| — | 11.15 | 14.75 | 12.95 | +0.98 | 60.2% | 72 | 60.2% | -0.02 | — | — | 0.49 | — |
| — | 10.75 | 12.95 | 11.85 | +0.97 | 58.6% | 73 | 58.6% | -0.03 | — | — | 0.30 | — |
| — | 9.00 | 12.40 | 10.70 | +0.96 | 57.1% | 74 | 57.1% | -0.04 | — | — | 0.21 | — |
| — | 9.10 | 11.40 | 10.25 | +0.95 | 55.8% | 75 | 55.8% | -0.05 | 0.10 | 0.03 | 0.16 | — |
| — | 7.90 | 10.45 | 9.18 | +0.93 | 54.7% | 76 | 54.7% | -0.07 | 0.17 | 0.15 | 0.20 | — |
| — | 7.30 | 9.00 | 8.15 | +0.91 | 53.6% | 77 | 53.6% | -0.09 | 0.23 | 0.11 | 0.35 | — |
| — | 5.95 | 7.45 | 6.70 | +0.89 | 52.7% | 78 | 52.7% | -0.11 | 0.37 | 0.22 | 0.52 | — |
| — | 6.05 | 6.60 | 6.33 | +0.85 | 52.0% | 79 | 52.0% | -0.15 | 0.55 | 0.40 | 0.70 | — |
| — | 5.10 | 5.90 | 5.50 | +0.81 | 51.4% | 80 | 51.4% | -0.19 | 0.67 | 0.57 | 0.76 | — |
| — | 4.60 | 5.00 | 4.80 | +0.76 | 50.9% | 81 | 50.9% | -0.24 | 0.95 | 0.75 | 1.15 | — |
| — | 3.75 | 4.60 | 4.17 | +0.71 | 50.6% | 82 | 50.6% | -0.29 | 1.20 | 1.10 | 1.30 | — |
| — | 2.85 | 3.95 | 3.40 | +0.64 | 50.4% | 83 | 50.4% | -0.36 | 1.58 | 1.31 | 1.86 | — |
| — | 2.68 | 3.15 | 2.92 | +0.57 | 50.4% | 84 | 50.4% | -0.43 | 1.95 | 1.84 | 2.06 | — |
| — | 2.24 | 2.70 | 2.47 | +0.51 | 50.4% | 85 | 50.4% | -0.49 | 2.51 | 1.87 | 3.15 | — |
| — | 1.85 | 2.05 | 1.95 | +0.44 | 50.6% | 86 | 50.6% | -0.55 | 3.21 | 2.46 | 3.95 | — |
| — | 1.42 | 1.63 | 1.52 | +0.38 | 51.0% | 87 | 51.0% | -0.62 | 3.98 | 3.10 | 4.85 | — |
| — | 1.10 | 1.49 | 1.29 | +0.32 | 51.4% | 88 | 51.4% | -0.68 | 4.28 | 3.05 | 5.50 | — |
| — | 0.85 | 1.09 | 0.97 | +0.27 | 51.9% | 89 | 51.9% | -0.73 | 5.00 | 3.75 | 6.25 | — |
| — | 0.65 | 0.79 | 0.72 | +0.22 | 52.5% | 90 | 52.5% | -0.78 | 5.80 | 4.55 | 7.05 | — |
| — | 0.15 | 0.25 | 0.20 | +0.08 | 56.9% | 95 | 56.9% | -0.92 | 10.28 | 9.05 | 11.50 | — |
| 4 | — | 0.10 | — | +0.03 | 62.3% | 100 | 62.3% | -0.97 | 15.32 | 13.50 | 17.15 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 67.6% | 105 | 67.6% | -0.99 | 20.23 | 18.30 | 22.15 | — |
| — | — | 0.07 | — | +0.00 | 71.5% | 110 | 71.5% | -1.00 | 25.30 | 23.40 | 27.20 | — |
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.