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 | |
| — | 12.15 | 17.00 | 14.57 | +1.00 | 25.0% | 70 | 25.0% | -0.01 | — | — | 0.97 | — |
| — | 11.15 | 16.00 | 13.57 | +1.00 | 24.1% | 71 | 24.1% | -0.01 | — | — | 4.80 | — |
| — | 10.25 | 15.00 | 12.62 | +1.00 | 23.3% | 72 | 23.3% | -0.02 | — | — | 4.80 | 3 |
| 0 | 9.00 | 14.00 | 11.50 | +1.00 | 22.5% | 73 | 22.5% | -0.02 | — | — | 0.95 | 1 |
| 0 | 8.10 | 13.00 | 10.55 | +0.99 | 21.7% | 74 | 21.7% | -0.03 | — | — | 1.27 | 4 |
| 0 | 7.00 | 11.95 | 9.47 | +0.99 | 20.9% | 75 | 20.9% | -0.04 | 0.11 | 0.01 | 0.21 | 425 |
| 0 | 6.30 | 11.00 | 8.65 | +0.98 | 20.1% | 76 | 20.1% | -0.06 | — | — | 0.42 | — |
| — | 6.00 | 9.10 | 7.55 | +0.96 | 19.4% | 77 | 19.4% | -0.08 | — | — | 0.75 | — |
| — | 4.15 | 9.00 | 6.58 | +0.93 | 18.7% | 78 | 18.7% | -0.12 | — | — | 0.36 | — |
| — | 3.35 | 8.00 | 5.67 | +0.88 | 18.1% | 79 | 18.1% | -0.16 | — | — | 4.80 | — |
| — | 2.65 | 7.00 | 4.83 | +0.82 | 17.5% | 80 | 17.5% | -0.22 | 0.38 | 0.33 | 0.43 | — |
| — | 1.51 | 6.45 | 3.98 | +0.74 | 17.0% | 81 | 17.0% | -0.29 | 0.51 | 0.46 | 0.55 | — |
| — | 2.43 | 3.05 | 2.74 | +0.64 | 16.5% | 82 | 16.5% | -0.38 | 0.82 | 0.65 | 1.00 | — |
| — | 1.27 | 3.60 | 2.44 | +0.54 | 16.1% | 83 | 16.1% | -0.48 | 0.95 | 0.80 | 1.10 | — |
| — | 0.88 | 2.50 | 1.69 | +0.43 | 15.7% | 84 | 15.7% | -0.59 | 1.67 | 0.92 | 2.41 | — |
| — | 0.31 | 1.39 | 0.85 | +0.33 | 15.4% | 85 | 15.4% | -0.69 | 1.93 | 1.30 | 2.55 | — |
| — | — | 1.07 | — | +0.25 | 15.2% | 86 | 15.2% | -0.78 | 2.65 | 1.89 | 3.40 | — |
| — | 0.20 | 0.61 | 0.41 | +0.18 | 15.2% | 87 | 15.2% | -0.86 | 3.45 | 1.95 | 4.95 | — |
| — | 0.01 | 0.35 | 0.18 | +0.12 | 15.2% | 88 | 15.2% | -0.91 | 4.38 | 2.32 | 6.45 | — |
| — | — | 0.53 | — | +0.09 | 15.5% | 89 | 15.5% | -0.94 | 4.88 | 3.60 | 6.15 | — |
| — | — | 0.73 | — | +0.06 | 15.8% | 90 | 15.8% | -0.97 | 6.10 | 3.70 | 8.50 | — |
| — | 0.05 | 1.70 | 0.88 | +0.04 | 16.3% | 91 | 16.3% | -0.98 | 7.00 | 4.55 | 9.45 | — |
| — | — | 0.75 | — | +0.03 | 16.8% | 92 | 16.8% | -0.99 | 7.97 | 6.50 | 9.45 | — |
| — | — | 4.80 | — | +0.02 | 17.3% | 93 | 17.3% | -0.99 | 9.05 | 6.60 | 11.50 | — |
| — | — | 4.80 | — | +0.02 | 17.9% | 94 | 17.9% | -0.99 | 9.97 | 8.55 | 11.40 | — |
| — | 0.01 | 0.19 | 0.10 | +0.01 | 18.4% | 95 | 18.4% | -1.00 | 10.90 | 8.65 | 13.15 | — |
| — | — | 1.35 | — | +0.01 | 18.9% | 96 | 18.9% | -1.00 | 11.82 | 9.50 | 14.15 | — |
| — | — | 4.80 | — | +0.01 | 19.4% | 97 | 19.4% | -1.00 | 13.03 | 10.55 | 15.50 | — |
| — | — | 4.80 | — | +0.01 | 19.8% | 98 | 19.8% | -1.00 | 14.03 | 11.55 | 16.50 | — |
| — | — | 4.80 | — | +0.01 | 20.3% | 99 | 20.3% | -1.00 | 14.97 | 12.50 | 17.45 | — |
| — | — | 4.80 | — | +0.00 | 20.8% | 100 | 20.8% | -1.00 | 15.88 | 13.50 | 18.25 | — |
| — | — | 4.80 | — | +0.00 | 21.3% | 101 | 21.3% | -1.00 | 16.98 | 14.50 | 19.45 | — |
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.