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 | |
| — | 16.05 | 19.60 | 17.82 | +0.92 | 61.0% | 68 | 61.0% | -0.08 | 0.59 | 0.37 | 0.82 | — |
| — | 14.80 | 18.70 | 16.75 | +0.91 | 60.6% | 69 | 60.6% | -0.09 | 0.74 | 0.27 | 1.22 | — |
| — | 14.65 | 16.65 | 15.65 | +0.90 | 60.3% | 70 | 60.3% | -0.10 | 0.89 | 0.75 | 1.02 | — |
| — | 13.65 | 16.20 | 14.93 | +0.88 | 60.0% | 71 | 60.0% | -0.12 | 1.04 | 0.71 | 1.37 | — |
| — | 13.00 | 15.50 | 14.25 | +0.87 | 59.7% | 72 | 59.7% | -0.14 | 1.11 | 0.20 | 2.03 | — |
| — | 12.15 | 14.10 | 13.12 | +0.85 | 59.5% | 73 | 59.5% | -0.15 | 1.07 | 0.56 | 1.59 | — |
| — | 11.35 | 14.00 | 12.68 | +0.83 | 59.3% | 74 | 59.3% | -0.18 | 1.32 | 0.59 | 2.05 | — |
| — | 10.60 | 12.50 | 11.55 | +0.81 | 59.1% | 75 | 59.1% | -0.20 | 1.74 | 1.38 | 2.09 | — |
| — | 9.80 | 11.70 | 10.75 | +0.78 | 59.0% | 76 | 59.0% | -0.22 | 1.64 | 0.67 | 2.61 | — |
| — | 9.10 | 11.00 | 10.05 | +0.76 | 58.9% | 77 | 58.9% | -0.24 | 2.21 | 1.70 | 2.73 | — |
| — | 8.40 | 10.50 | 9.45 | +0.73 | 58.8% | 78 | 58.8% | -0.27 | 2.17 | 1.25 | 3.10 | — |
| — | 7.70 | 9.80 | 8.75 | +0.70 | 58.8% | 79 | 58.8% | -0.30 | 2.86 | 1.57 | 4.15 | — |
| — | 7.05 | 9.25 | 8.15 | +0.68 | 58.8% | 80 | 58.8% | -0.32 | 3.30 | 3.00 | 3.60 | — |
| — | 6.40 | 8.30 | 7.35 | +0.65 | 58.8% | 81 | 58.8% | -0.35 | 3.82 | 2.79 | 4.85 | — |
| — | 6.25 | 7.55 | 6.90 | +0.62 | 58.8% | 82 | 58.8% | -0.38 | 4.15 | 3.50 | 4.80 | — |
| — | 5.95 | 6.95 | 6.45 | +0.59 | 58.8% | 83 | 58.8% | -0.41 | 4.50 | 3.30 | 5.70 | — |
| — | 5.65 | 6.40 | 6.03 | +0.57 | 58.9% | 84 | 58.9% | -0.44 | 4.88 | 3.55 | 6.20 | — |
| — | 4.90 | 5.90 | 5.40 | +0.54 | 58.9% | 85 | — | — | 5.40 | 4.10 | 6.70 | — |
| — | 4.40 | 5.40 | 4.90 | +0.51 | 59.0% | 86 | 59.0% | -0.49 | 6.28 | 5.45 | 7.10 | — |
| — | 3.35 | 6.00 | 4.67 | +0.48 | 59.1% | 87 | 59.1% | -0.52 | 6.78 | 5.95 | 7.60 | — |
| — | 3.30 | 4.55 | 3.92 | +0.45 | 59.2% | 88 | 59.2% | -0.55 | 7.45 | 6.45 | 8.45 | — |
| — | 3.30 | 3.80 | 3.55 | +0.40 | 59.3% | 90 | 59.3% | -0.61 | 8.88 | 8.00 | 9.75 | — |
| — | 1.83 | 2.39 | 2.11 | +0.28 | 59.5% | 95 | 59.5% | -0.73 | 12.25 | 11.25 | 13.25 | — |
| — | 1.19 | 1.45 | 1.32 | +0.18 | 59.3% | 100 | 59.3% | -0.82 | 16.23 | 15.00 | 17.45 | — |
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.