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 | |
| 0 | 12.45 | 17.00 | 14.72 | +1.00 | 29.9% | 70 | 29.9% | -0.00 | — | — | 4.80 | 45 |
| — | 8.05 | 13.00 | 10.53 | — | — | 74 | — | — | — | — | 4.80 | — |
| — | 7.10 | 12.00 | 9.55 | +1.00 | 24.9% | 75 | 24.9% | -0.01 | — | — | 0.95 | — |
| — | 6.10 | 11.00 | 8.55 | +1.00 | 23.9% | 76 | 23.9% | -0.01 | — | — | 1.09 | — |
| — | 5.40 | 9.95 | 7.67 | +0.99 | 22.9% | 77 | 22.9% | -0.03 | — | — | 4.80 | — |
| — | 4.10 | 9.00 | 6.55 | +0.98 | 21.9% | 78 | 21.9% | -0.04 | — | — | 0.47 | — |
| — | 3.45 | 7.95 | 5.70 | +0.97 | 20.6% | 79 | 20.6% | -0.07 | — | — | 4.80 | — |
| — | 2.65 | 7.50 | 5.08 | +0.96 | 20.0% | 79.5 | 20.0% | -0.10 | — | — | 0.11 | — |
| — | 2.60 | 6.95 | 4.78 | +0.94 | 19.4% | 80 | 19.4% | -0.13 | — | — | 1.58 | — |
| — | 2.75 | 5.30 | 4.03 | +0.91 | 18.7% | 80.5 | 18.7% | -0.16 | — | — | 0.72 | — |
| — | 2.10 | 4.80 | 3.45 | +0.87 | 18.1% | 81 | 18.1% | -0.21 | — | — | 1.59 | — |
| — | 0.66 | 5.00 | 2.83 | +0.82 | 17.6% | 81.5 | 17.6% | -0.27 | — | — | 4.80 | — |
| — | 1.45 | 3.95 | 2.70 | +0.76 | 17.1% | 82 | 17.1% | -0.34 | 0.85 | 0.10 | 1.60 | — |
| — | 0.20 | 5.00 | 2.60 | +0.68 | 16.6% | 82.5 | 16.6% | -0.41 | 0.72 | 0.05 | 1.40 | — |
| — | 1.05 | 4.95 | 3.00 | +0.59 | 16.3% | 83 | 16.3% | -0.50 | 0.70 | 0.40 | 1.00 | — |
| — | 0.06 | 2.87 | 1.47 | +0.50 | 16.0% | 83.5 | 16.0% | -0.58 | 0.53 | 0.05 | 1.00 | — |
| — | — | 2.26 | — | +0.41 | 15.8% | 84 | 15.8% | -0.66 | 2.04 | 0.59 | 3.50 | — |
| — | 0.15 | 4.95 | 2.55 | +0.32 | 15.7% | 84.5 | 15.7% | -0.73 | 2.38 | 0.30 | 4.45 | — |
| — | 0.05 | 0.60 | 0.33 | +0.25 | 15.7% | 85 | 15.7% | -0.79 | 1.44 | 1.13 | 1.75 | 1,174 |
| — | — | 0.45 | — | +0.19 | 15.7% | 85.5 | 15.7% | -0.84 | 2.65 | 0.30 | 5.00 | 83 |
| 59 | — | 0.29 | — | +0.14 | 15.9% | 86 | 15.9% | -0.88 | 2.16 | 1.71 | 2.61 | 20 |
| 76 | — | 0.20 | — | +0.10 | 16.1% | 86.5 | 16.1% | -0.91 | 2.81 | 0.63 | 5.00 | 151 |
| 160 | 0.05 | 0.15 | 0.10 | +0.08 | 16.4% | 87 | 16.4% | -0.94 | 3.44 | 2.57 | 4.30 | 25 |
| 39 | — | 0.34 | — | +0.06 | 16.7% | 87.5 | 16.7% | -0.95 | 3.99 | 1.98 | 6.00 | 54 |
| — | — | 0.10 | — | +0.04 | 17.1% | 88 | 17.1% | -0.97 | 4.30 | 2.30 | 6.30 | — |
| — | — | 4.80 | — | +0.03 | 17.4% | 88.5 | 17.4% | -0.98 | 4.58 | 2.15 | 7.00 | — |
| — | — | 4.80 | — | +0.02 | 17.7% | 89 | 17.7% | -0.98 | 4.97 | 2.70 | 7.25 | — |
| — | — | 0.95 | — | +0.01 | 17.9% | 89.5 | 17.9% | -0.99 | 5.53 | 3.95 | 7.10 | — |
| — | — | 0.46 | — | +0.01 | 18.0% | 90 | 18.0% | -0.99 | 6.05 | 3.60 | 8.50 | — |
| — | — | 0.46 | — | +0.01 | 18.0% | 90.5 | 18.0% | -0.99 | 6.67 | 4.35 | 9.00 | — |
| — | — | 4.80 | — | +0.00 | 18.1% | 91 | 18.1% | -1.00 | 7.15 | 4.80 | 9.50 | — |
| — | — | 0.95 | — | +0.00 | 18.2% | 92 | 18.2% | -1.00 | 8.15 | 5.80 | 10.50 | — |
| — | — | 4.80 | — | +0.00 | 18.5% | 93 | 18.5% | -1.00 | 9.05 | 6.70 | 11.40 | — |
| — | — | 0.95 | — | +0.00 | 19.0% | 94 | 19.0% | -1.00 | 10.05 | 7.60 | 12.50 | — |
| — | — | 0.45 | — | +0.00 | 19.5% | 95 | 19.5% | -1.00 | 11.12 | 8.75 | 13.50 | — |
| — | — | 0.95 | — | +0.00 | 23.1% | 100 | 23.1% | -1.00 | 16.07 | 13.80 | 18.35 | — |
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.