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 | |
| — | 12.30 | 16.25 | 14.28 | +1.00 | 26.2% | 70 | 26.2% | +0.00 | — | — | 2.13 | — |
| — | 12.05 | 14.80 | 13.43 | +1.00 | 25.0% | 71 | — | — | — | — | 0.02 | — |
| — | 10.25 | 14.25 | 12.25 | +1.00 | 23.9% | 72 | 23.9% | -0.00 | — | — | 0.02 | — |
| — | 10.30 | 13.25 | 11.78 | +1.00 | 22.9% | 73 | 22.9% | -0.00 | — | — | 0.02 | — |
| — | 8.25 | 12.25 | 10.25 | +1.00 | 21.9% | 74 | 21.9% | -0.00 | — | — | 0.02 | — |
| — | 7.10 | 11.25 | 9.18 | +1.00 | 21.0% | 75 | 21.0% | -0.00 | — | — | 0.02 | — |
| — | 6.30 | 10.25 | 8.28 | +1.00 | 20.2% | 76 | 20.2% | -0.00 | — | — | 0.02 | — |
| — | 6.00 | 8.65 | 7.33 | +1.00 | 19.5% | 77 | 19.5% | -0.00 | — | — | 0.02 | — |
| — | 4.40 | 8.25 | 6.33 | +1.00 | 19.0% | 78 | 19.0% | -0.00 | — | — | 0.02 | — |
| — | 3.30 | 6.75 | 5.03 | +0.99 | 18.7% | 79 | 18.7% | -0.01 | — | — | 0.65 | — |
| — | 2.60 | 6.75 | 4.67 | +0.98 | 18.7% | 79.5 | 18.7% | -0.02 | — | — | 0.42 | — |
| — | 2.50 | 6.25 | 4.38 | +0.97 | 18.7% | 80 | 18.7% | -0.03 | — | — | 0.09 | — |
| — | 1.84 | 5.75 | 3.79 | +0.95 | 18.6% | 80.5 | 18.6% | -0.05 | — | — | 0.18 | — |
| — | 1.93 | 5.30 | 3.62 | +0.92 | 18.2% | 81 | 18.2% | -0.09 | — | — | 0.11 | — |
| — | 1.28 | 4.75 | 3.02 | +0.88 | 18.0% | 81.5 | 18.0% | -0.13 | — | — | 0.25 | — |
| — | 1.54 | 3.80 | 2.67 | +0.81 | 17.9% | 82 | 17.9% | -0.19 | — | — | 0.20 | — |
| — | 0.63 | 3.90 | 2.27 | +0.72 | 17.5% | 82.5 | 17.5% | -0.27 | 0.10 | 0.05 | 0.16 | — |
| — | 1.26 | 1.96 | 1.61 | +0.62 | 16.9% | 83 | 16.9% | -0.39 | 0.16 | 0.02 | 0.30 | — |
| — | 0.12 | 2.38 | 1.25 | +0.50 | 16.2% | 83.5 | 16.2% | -0.51 | 0.46 | 0.05 | 0.86 | — |
| — | 0.27 | 0.97 | 0.62 | +0.38 | 15.7% | 84 | 15.7% | -0.64 | — | — | 0.48 | — |
| — | — | 1.58 | — | +0.26 | 15.4% | 84.5 | 15.4% | -0.75 | — | — | 2.80 | — |
| — | 0.06 | 0.40 | 0.23 | +0.17 | 15.4% | 85 | 15.4% | -0.84 | 0.95 | 0.01 | 1.90 | — |
| — | 0.12 | 0.20 | 0.16 | +0.11 | 15.7% | 85.5 | 15.7% | -0.91 | 1.83 | 0.01 | 3.65 | — |
| — | 0.06 | 0.80 | 0.43 | +0.07 | 16.1% | 86 | 16.1% | -0.96 | — | — | 4.10 | — |
| — | 0.01 | 0.50 | 0.26 | +0.04 | 16.5% | 86.5 | 16.5% | -0.99 | 2.58 | 0.60 | 4.55 | — |
| — | — | 0.78 | — | +0.02 | 16.8% | 87 | 16.8% | -1.00 | 2.60 | 0.50 | 4.70 | — |
| — | — | 0.66 | — | +0.01 | 17.0% | 87.5 | 17.0% | -1.00 | 3.50 | 1.55 | 5.45 | — |
| — | — | 0.02 | — | +0.01 | 17.2% | 88 | 17.2% | -1.00 | 3.90 | 1.84 | 5.95 | — |
| — | — | 0.02 | — | +0.00 | 17.4% | 88.5 | 17.4% | -1.00 | 4.21 | 2.31 | 6.10 | — |
| — | — | 0.01 | — | +0.00 | 17.6% | 89 | 17.6% | -1.00 | 4.65 | 3.35 | 5.95 | — |
| — | — | 0.02 | — | +0.00 | 18.0% | 90 | 18.0% | -1.00 | 5.83 | 3.80 | 7.85 | — |
| — | — | 0.02 | — | +0.00 | 18.4% | 91 | 18.4% | -1.00 | 6.88 | 4.80 | 8.95 | — |
| — | — | 0.02 | — | +0.00 | 18.9% | 92 | 18.9% | -1.00 | 7.78 | 5.80 | 9.75 | — |
| — | — | 0.01 | — | +0.00 | 19.5% | 93 | 19.5% | -1.00 | 8.88 | 6.80 | 10.95 | — |
| — | — | 0.02 | — | +0.00 | 20.2% | 94 | 20.2% | -1.00 | 9.97 | 8.20 | 11.75 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 95 | 20.8% | -1.00 | 10.88 | 8.80 | 12.95 | — |
| — | — | 0.02 | — | +0.00 | 21.6% | 96 | 21.6% | -1.00 | 11.88 | 9.80 | 13.95 | — |
| — | — | 0.02 | — | +0.00 | 22.4% | 97 | 22.4% | -1.00 | 12.88 | 10.80 | 14.95 | — |
| — | — | 0.02 | — | +0.00 | 23.2% | 98 | 23.2% | -1.00 | 13.85 | 11.80 | 15.90 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 99 | 24.1% | -1.00 | 14.93 | 12.90 | 16.95 | — |
| — | — | 0.02 | — | +0.00 | 25.0% | 100 | 25.0% | -1.00 | 15.88 | 13.85 | 17.90 | — |
| — | — | 1.61 | — | +0.00 | 26.0% | 101 | 26.0% | -1.00 | 16.90 | 14.85 | 18.95 | — |
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.