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 | |
| — | 15.10 | 19.00 | 17.05 | +0.97 | 66.4% | 68 | 63.6% | -0.03 | 0.12 | 0.03 | 0.22 | — |
| — | 14.15 | 18.05 | 16.10 | +0.96 | 62.5% | 69 | 62.5% | -0.04 | — | — | 0.21 | — |
| — | 14.70 | 15.90 | 15.30 | +0.95 | 61.3% | 70 | 61.3% | -0.05 | 0.23 | 0.15 | 0.32 | — |
| — | 12.95 | 15.60 | 14.28 | +0.94 | 60.3% | 71 | 60.3% | -0.06 | 0.24 | 0.13 | 0.36 | — |
| — | 11.40 | 14.95 | 13.18 | — | — | 72 | 59.3% | -0.07 | 0.29 | 0.18 | 0.41 | — |
| — | 11.10 | 13.10 | 12.10 | +0.92 | 58.4% | 73 | 58.4% | -0.08 | 0.34 | 0.25 | 0.42 | — |
| — | 10.15 | 12.75 | 11.45 | — | — | 74 | 57.6% | -0.10 | 0.45 | 0.28 | 0.61 | — |
| — | 9.75 | 11.50 | 10.62 | +0.88 | 56.8% | 75 | — | — | 0.52 | 0.44 | 0.60 | — |
| — | 8.90 | 10.50 | 9.70 | +0.86 | 56.1% | 76 | 56.1% | -0.14 | 0.68 | 0.52 | 0.83 | — |
| — | 8.20 | 9.10 | 8.65 | +0.83 | 55.5% | 77 | 55.5% | -0.17 | 0.79 | 0.69 | 0.89 | — |
| — | 6.20 | 8.25 | 7.22 | +0.81 | 55.0% | 78 | 55.0% | -0.20 | 1.09 | 0.90 | 1.28 | — |
| — | 5.95 | 7.85 | 6.90 | — | — | 79 | 54.5% | -0.23 | 1.23 | 1.06 | 1.39 | — |
| — | 6.30 | 6.65 | 6.47 | +0.74 | 54.2% | 80 | — | — | 1.50 | 1.39 | 1.62 | — |
| — | 5.15 | 6.20 | 5.67 | +0.70 | 53.8% | 81 | 53.8% | -0.30 | 1.82 | 1.69 | 1.95 | — |
| — | 3.30 | 3.60 | 3.45 | +0.52 | 53.1% | 85 | 53.1% | -0.48 | 3.52 | 3.30 | 3.75 | — |
| — | 1.56 | 1.70 | 1.63 | +0.31 | 53.2% | 90 | 53.2% | -0.69 | 6.65 | 5.35 | 7.95 | — |
| — | 0.60 | 0.83 | 0.71 | +0.16 | 54.1% | 95 | 54.1% | -0.85 | 11.22 | 10.10 | 12.35 | — |
| — | 0.31 | 0.40 | 0.35 | — | — | 100 | 55.5% | -0.93 | 15.50 | 13.55 | 17.45 | — |
| — | 0.03 | 0.17 | 0.10 | +0.03 | 57.3% | 105 | 57.3% | -0.98 | 20.35 | 18.45 | 22.25 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 59.5% | 110 | 59.5% | -1.00 | 25.20 | 23.20 | 27.20 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 62.0% | 115 | 62.0% | -1.00 | 30.23 | 28.25 | 32.20 | — |
| — | — | 0.10 | — | +0.00 | 64.6% | 120 | 64.6% | -1.00 | 35.23 | 33.25 | 37.20 | — |
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.