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 | |
| — | 13.30 | 16.30 | 14.80 | +1.00 | 23.5% | 70 | 23.5% | -0.00 | — | — | 2.13 | — |
| — | 9.30 | 12.30 | 10.80 | +1.00 | 20.2% | 74 | 20.2% | -0.00 | — | — | 1.40 | — |
| — | 7.35 | 11.20 | 9.28 | +1.00 | 19.4% | 75 | 19.4% | -0.00 | — | — | 0.11 | — |
| — | 6.15 | 10.30 | 8.22 | — | — | 76 | — | — | — | — | 0.65 | — |
| — | 5.40 | 9.30 | 7.35 | +0.99 | 18.1% | 77 | — | — | — | — | 0.42 | — |
| — | 4.45 | 8.30 | 6.38 | +0.98 | 17.6% | 78 | 17.6% | -0.02 | — | — | 1.35 | — |
| — | 3.15 | 7.35 | 5.25 | +0.96 | 17.1% | 79 | 17.1% | -0.04 | — | — | 0.51 | — |
| — | 2.70 | 6.85 | 4.78 | +0.95 | 16.9% | 79.5 | 16.9% | -0.05 | — | — | 0.50 | — |
| — | 2.28 | 6.35 | 4.32 | +0.93 | 16.7% | 80 | 16.7% | -0.07 | — | — | 1.32 | — |
| — | 1.71 | 5.85 | 3.78 | +0.90 | 16.4% | 80.5 | 16.4% | -0.10 | — | — | 1.65 | — |
| — | 1.24 | 5.45 | 3.35 | +0.86 | 16.2% | 81 | 16.2% | -0.14 | — | — | 2.10 | — |
| — | 1.80 | 4.55 | 3.17 | +0.81 | 15.8% | 81.5 | 15.8% | -0.19 | — | — | 1.03 | — |
| — | 0.66 | 4.60 | 2.63 | +0.75 | 15.5% | 82 | 15.5% | -0.25 | — | — | 0.36 | — |
| — | 0.01 | 3.60 | 1.80 | +0.68 | 15.2% | 82.5 | 15.2% | -0.33 | — | — | 1.40 | — |
| — | 0.58 | 2.27 | 1.43 | +0.60 | 14.8% | 83 | 14.8% | -0.40 | — | — | 1.12 | — |
| — | 0.10 | 2.21 | 1.16 | +0.51 | 14.6% | 83.5 | 14.6% | -0.50 | — | — | 1.36 | — |
| — | 0.10 | 2.93 | 1.51 | +0.43 | 14.4% | 84 | 14.4% | -0.58 | — | — | 2.75 | — |
| — | — | 2.69 | — | +0.34 | 14.3% | 84.5 | 14.3% | -0.67 | — | — | 1.86 | — |
| — | — | 1.25 | — | +0.26 | 14.3% | 85 | 14.3% | -0.75 | 1.16 | 0.01 | 2.30 | — |
| — | — | 1.35 | — | +0.20 | 14.5% | 85.5 | 14.5% | -0.82 | 1.92 | 0.19 | 3.65 | — |
| — | — | 1.34 | — | +0.15 | 14.9% | 86 | 14.9% | -0.88 | 2.09 | 0.03 | 4.15 | — |
| — | — | 0.94 | — | +0.11 | 15.2% | 86.5 | 15.2% | -0.93 | 2.60 | 0.64 | 4.55 | — |
| — | — | 0.25 | — | +0.08 | 15.5% | 87 | 15.5% | -0.96 | 2.86 | 0.87 | 4.85 | — |
| — | — | 1.55 | — | +0.05 | 15.7% | 87.5 | 15.7% | -0.99 | 3.40 | 1.36 | 5.45 | — |
| — | — | 1.58 | — | +0.04 | 15.9% | 88 | 15.9% | -1.00 | 3.60 | 1.50 | 5.70 | — |
| — | — | 0.71 | — | +0.02 | 16.1% | 88.5 | 16.1% | -1.00 | 4.00 | 2.40 | 5.60 | — |
| — | — | 0.63 | — | +0.02 | 16.2% | 89 | 16.2% | -1.00 | 4.45 | 2.79 | 6.10 | — |
| 45 | — | 0.57 | — | +0.01 | 16.4% | 89.5 | 16.4% | -1.00 | 5.00 | 3.25 | 6.75 | — |
| — | — | 0.51 | — | +0.01 | 16.6% | 90 | 16.6% | -1.00 | 5.88 | 3.80 | 7.95 | — |
| — | — | 0.48 | — | +0.01 | 16.8% | 90.5 | 16.8% | -1.00 | 6.38 | 4.30 | 8.45 | — |
| — | — | 0.73 | — | +0.00 | 17.1% | 91 | 17.1% | -1.00 | 6.55 | 4.80 | 8.30 | — |
| — | — | 0.48 | — | +0.00 | 17.3% | 91.5 | 17.3% | -1.00 | 7.38 | 5.30 | 9.45 | — |
| — | — | 0.52 | — | +0.00 | 17.6% | 92 | 17.6% | -1.00 | 7.55 | 5.80 | 9.30 | — |
| — | — | 2.13 | — | +0.00 | 17.8% | 92.5 | 17.8% | -1.00 | 8.38 | 6.30 | 10.45 | — |
| — | — | 1.75 | — | +0.00 | 18.1% | 93 | 18.1% | -1.00 | 8.88 | 6.80 | 10.95 | — |
| — | — | 2.13 | — | +0.00 | 18.8% | 94 | 18.8% | -1.00 | 9.88 | 7.80 | 11.95 | — |
| — | — | 0.63 | — | +0.00 | 19.4% | 95 | 19.4% | -1.00 | 10.88 | 8.80 | 12.95 | — |
| — | — | 0.47 | — | +0.00 | 23.4% | 100 | 23.4% | -1.00 | 15.90 | 13.85 | 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.