Spot 84.41
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.50 | 16.50 | 14.50 | +1.00 | 21.8% | 70 | 21.8% | -0.00 | — | — | 1.54 | — |
| — | 7.55 | 11.55 | 9.55 | +0.97 | 19.8% | 75 | 19.8% | -0.03 | — | — | 1.11 | — |
| — | 7.75 | 11.05 | 9.40 | +0.97 | 19.5% | 75.5 | 19.5% | -0.03 | — | — | 2.19 | — |
| — | 6.65 | 10.55 | 8.60 | +0.96 | 19.3% | 76 | 19.3% | -0.04 | 1.12 | 0.05 | 2.20 | — |
| — | 6.15 | 10.10 | 8.12 | +0.95 | 19.1% | 76.5 | 19.1% | -0.05 | — | — | 2.21 | — |
| — | 5.40 | 9.55 | 7.47 | +0.94 | 18.8% | 77 | 18.8% | -0.06 | — | — | 0.98 | — |
| — | 5.00 | 9.05 | 7.03 | +0.93 | 18.6% | 77.5 | 18.6% | -0.07 | — | — | 1.00 | — |
| — | 4.70 | 8.60 | 6.65 | +0.91 | 18.3% | 78 | 18.3% | -0.09 | — | — | 2.22 | — |
| — | 4.00 | 8.05 | 6.03 | +0.89 | 18.0% | 78.5 | 18.0% | -0.11 | — | — | 2.06 | — |
| — | 3.70 | 7.70 | 5.70 | +0.87 | 17.8% | 79 | 17.8% | -0.13 | — | — | 1.15 | — |
| — | 3.05 | 7.25 | 5.15 | — | — | 79.5 | — | — | — | — | 2.34 | — |
| — | 2.61 | 6.80 | 4.71 | +0.82 | 17.3% | 80 | — | — | — | — | 0.34 | — |
| — | 2.17 | 6.40 | 4.29 | +0.79 | 17.0% | 80.5 | 17.0% | -0.21 | — | — | 2.53 | — |
| — | 1.74 | 6.00 | 3.87 | — | — | 81 | 16.8% | -0.24 | — | — | 2.11 | — |
| — | 1.33 | 5.60 | 3.46 | +0.72 | 16.5% | 81.5 | 16.5% | -0.28 | — | — | 1.99 | — |
| — | 0.98 | 5.15 | 3.06 | +0.68 | 16.3% | 82 | 16.3% | -0.33 | 1.22 | 0.20 | 2.24 | — |
| — | 0.66 | 4.75 | 2.71 | +0.63 | 16.1% | 82.5 | 16.1% | -0.38 | — | — | 0.90 | — |
| — | 0.31 | 4.15 | 2.23 | +0.58 | 15.9% | 83 | 15.9% | -0.43 | — | — | 2.48 | — |
| — | 0.01 | 3.75 | 1.88 | +0.53 | 15.7% | 83.5 | 15.7% | -0.48 | — | — | 1.90 | — |
| — | 0.01 | 3.40 | 1.71 | +0.48 | 15.6% | 84 | 15.6% | -0.53 | — | — | 3.65 | — |
| — | 0.30 | 3.35 | 1.82 | +0.43 | 15.5% | 84.5 | 15.5% | -0.59 | — | — | 3.50 | — |
| — | — | 2.75 | — | +0.38 | 15.4% | 85 | 15.4% | -0.65 | — | — | 3.45 | — |
| — | — | 2.95 | — | +0.33 | 15.3% | 85.5 | 15.3% | -0.70 | 2.11 | 0.07 | 4.15 | — |
| — | — | 2.72 | — | +0.28 | 15.2% | 86 | 15.2% | -0.75 | 2.41 | 0.32 | 4.50 | — |
| — | — | 2.69 | — | +0.24 | 15.1% | 86.5 | 15.1% | -0.80 | 3.02 | 1.08 | 4.95 | — |
| — | — | 2.46 | — | +0.20 | 15.1% | 87 | 15.1% | -0.85 | 3.24 | 1.23 | 5.25 | — |
| — | — | 2.44 | — | +0.13 | 15.0% | 88 | 15.0% | -0.93 | 4.08 | 2.05 | 6.10 | — |
| — | — | 2.34 | — | +0.08 | 14.9% | 89 | 14.9% | -0.99 | 4.92 | 2.85 | 7.00 | — |
| — | — | 2.28 | — | +0.05 | 14.9% | 90 | 14.9% | -1.00 | 5.83 | 3.90 | 7.75 | — |
| — | — | 1.59 | — | +0.03 | 14.9% | 91 | 14.9% | -1.00 | 6.80 | 4.85 | 8.75 | — |
| — | — | 1.35 | — | +0.02 | 15.0% | 92 | 15.0% | -1.00 | 7.90 | 5.85 | 9.95 | — |
| — | — | 1.15 | — | +0.00 | 15.4% | 95 | 15.4% | -1.00 | 10.93 | 8.90 | 12.95 | — |
| — | — | 1.35 | — | +0.00 | 16.5% | 100 | 16.5% | -1.00 | 15.95 | 13.95 | 17.95 | — |
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.