Spot 84.37
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.00 | 18.40 | 16.20 | +1.00 | 37.3% | 68 | 37.3% | +0.00 | — | — | 0.02 | — |
| — | 13.15 | 18.00 | 15.57 | +1.00 | 36.1% | 69 | 36.1% | -0.00 | — | — | 0.02 | — |
| — | 12.05 | 17.00 | 14.53 | +1.00 | 34.8% | 70 | 34.8% | -0.00 | — | — | 0.02 | — |
| — | 11.25 | 16.00 | 13.62 | +1.00 | 33.6% | 71 | 33.6% | -0.00 | — | — | 0.02 | — |
| — | 10.30 | 14.80 | 12.55 | — | — | 72 | 32.3% | -0.00 | — | — | 0.02 | — |
| — | 9.30 | 14.00 | 11.65 | +1.00 | 31.1% | 73 | — | — | — | — | 0.02 | — |
| — | 8.30 | 10.80 | 9.55 | — | — | 74 | 29.9% | -0.00 | — | — | 0.02 | — |
| — | 7.45 | 11.80 | 9.62 | +1.00 | 28.7% | 75 | — | — | — | — | 0.02 | — |
| — | 6.10 | 11.00 | 8.55 | +1.00 | 27.6% | 76 | — | — | — | — | 0.02 | — |
| — | 5.50 | 9.80 | 7.65 | — | — | 77 | — | — | — | — | 0.02 | — |
| — | 6.05 | 7.25 | 6.65 | +0.99 | 25.6% | 78 | — | — | — | — | 0.02 | — |
| — | 4.60 | 7.20 | 5.90 | — | — | 79 | — | — | — | — | 0.02 | — |
| — | 2.56 | 7.50 | 5.03 | — | — | 79.5 | — | — | — | — | 4.80 | — |
| — | 3.00 | 6.85 | 4.92 | — | — | 80 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 1.85 | 6.50 | 4.17 | — | — | 80.5 | — | — | — | — | 0.72 | — |
| — | 2.25 | 4.90 | 3.58 | — | — | 81 | — | — | — | — | 0.21 | — |
| 122 | 0.65 | 5.50 | 3.08 | +0.85 | 21.3% | 81.5 | 21.3% | -0.15 | 0.04 | 0.01 | 0.06 | 56 |
| 613 | 1.26 | 5.00 | 3.13 | +0.79 | 20.4% | 82 | 20.4% | -0.21 | 0.14 | 0.05 | 0.24 | 6,495 |
| 19 | 1.18 | 3.35 | 2.27 | +0.71 | 19.5% | 82.5 | 19.5% | -0.29 | 0.22 | 0.05 | 0.39 | 655 |
| 881 | 0.20 | 2.17 | 1.19 | +0.61 | 18.6% | 83 | 18.6% | -0.39 | 0.23 | 0.15 | 0.31 | 13,683 |
| 732 | — | 2.70 | — | +0.50 | 17.9% | 83.5 | 17.9% | -0.51 | 1.13 | 0.04 | 2.22 | 265 |
| — | — | 4.00 | — | +0.38 | 17.4% | 84 | 17.4% | -0.63 | 0.36 | 0.30 | 0.43 | — |
| — | 0.10 | 0.74 | 0.42 | +0.27 | 17.2% | 84.5 | 17.2% | -0.74 | 2.55 | 0.15 | 4.95 | — |
| — | 0.32 | 0.46 | 0.39 | +0.18 | 17.2% | 85 | 17.2% | -0.83 | 0.91 | 0.67 | 1.15 | — |
| — | 0.03 | 0.72 | 0.38 | +0.12 | 17.5% | 85.5 | 17.5% | -0.89 | 1.22 | 0.74 | 1.69 | — |
| — | 0.02 | 1.87 | 0.94 | +0.08 | 17.9% | 86 | 17.9% | -0.93 | 2.70 | 0.40 | 5.00 | — |
| — | — | 0.81 | — | +0.06 | 18.3% | 86.5 | 18.3% | -0.96 | 2.12 | 0.25 | 4.00 | — |
| — | 0.01 | 0.09 | 0.05 | +0.05 | 18.7% | 87 | 18.7% | -0.97 | 2.73 | 2.17 | 3.30 | — |
| — | — | 0.30 | — | +0.03 | 19.0% | 87.5 | 19.0% | -0.99 | 3.10 | 0.70 | 5.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 19.2% | 88 | 19.2% | -1.00 | 3.62 | 1.25 | 6.00 | — |
| — | — | 0.63 | — | +0.02 | 19.3% | 88.5 | 19.3% | -1.00 | 4.08 | 1.66 | 6.50 | — |
| — | — | 0.02 | — | +0.01 | 19.3% | 89 | 19.3% | -1.00 | 4.80 | 4.00 | 5.60 | — |
| — | — | 0.02 | — | +0.01 | 19.3% | 89.5 | 19.3% | -1.00 | 5.08 | 2.66 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 19.4% | 90 | 19.4% | -1.00 | 5.58 | 3.15 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 19.4% | 90.5 | 19.4% | -1.00 | 5.92 | 3.50 | 8.35 | — |
| — | — | 0.01 | — | +0.00 | 19.5% | 91 | 19.5% | -1.00 | 6.47 | 4.05 | 8.90 | — |
| — | — | 0.02 | — | +0.00 | 19.7% | 92 | 19.7% | -1.00 | 7.55 | 5.10 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 20.0% | 93 | 20.0% | -1.00 | 8.55 | 6.10 | 11.00 | — |
| — | — | 0.02 | — | +0.00 | 20.4% | 94 | 20.4% | -1.00 | 9.65 | 7.30 | 12.00 | — |
| — | — | 0.01 | — | +0.00 | 20.9% | 95 | 20.9% | -1.00 | 10.68 | 8.35 | 13.00 | — |
| — | — | 4.80 | — | +0.00 | 21.4% | 96 | 21.4% | -1.00 | 11.62 | 9.25 | 14.00 | — |
| 1,105 | — | 0.50 | — | +0.00 | 24.4% | 100 | 24.4% | -1.00 | 15.85 | 13.70 | 18.00 | 0 |
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.