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 | |
| — | 12.70 | 16.85 | 14.78 | +0.97 | 20.4% | 70 | 20.4% | -0.04 | — | — | 2.27 | — |
| — | 10.95 | 14.90 | 12.93 | +0.96 | 19.3% | 72 | 19.3% | -0.06 | — | — | 2.34 | — |
| — | 8.85 | 12.95 | 10.90 | +0.93 | 18.3% | 74 | 18.3% | -0.09 | — | — | 0.80 | — |
| — | 6.95 | 10.60 | 8.78 | +0.89 | 17.4% | 76 | 17.4% | -0.13 | 0.76 | 0.05 | 1.46 | — |
| — | 5.55 | 9.45 | 7.50 | +0.83 | 16.7% | 78 | 16.7% | -0.19 | 1.12 | 0.25 | 2.00 | — |
| — | 5.35 | 8.60 | 6.97 | +0.79 | 16.3% | 79 | 16.3% | -0.23 | 1.19 | 0.39 | 1.99 | 309 |
| — | 5.50 | 6.10 | 5.80 | +0.75 | 16.0% | 80 | 16.0% | -0.28 | 1.49 | 0.70 | 2.28 | — |
| — | 3.70 | 6.50 | 5.10 | +0.70 | 15.8% | 81 | 15.8% | -0.33 | 1.60 | 0.45 | 2.75 | — |
| — | 2.15 | 5.50 | 3.83 | +0.64 | 15.5% | 82 | 15.5% | -0.39 | 1.86 | 0.57 | 3.15 | — |
| — | 1.53 | 5.75 | 3.64 | +0.58 | 15.3% | 83 | 15.3% | -0.45 | 1.89 | 0.57 | 3.20 | — |
| — | 1.04 | 4.85 | 2.94 | +0.52 | 15.2% | 84 | 15.2% | -0.51 | 2.54 | 0.87 | 4.20 | — |
| — | 0.50 | 3.00 | 1.75 | +0.46 | 15.1% | 85 | 15.1% | -0.57 | 3.21 | 1.42 | 5.00 | — |
| — | 0.50 | 3.25 | 1.88 | +0.39 | 15.0% | 86 | 15.0% | -0.63 | 3.55 | 1.55 | 5.55 | — |
| — | 0.85 | 3.55 | 2.20 | +0.34 | 14.9% | 87 | 14.9% | -0.69 | 3.80 | 2.40 | 5.20 | — |
| — | — | 3.25 | — | +0.28 | 14.9% | 88 | 14.9% | -0.74 | 4.75 | 2.61 | 6.90 | — |
| — | — | 2.99 | — | +0.24 | 14.9% | 89 | 14.9% | -0.79 | 5.53 | 3.45 | 7.60 | — |
| — | — | 2.64 | — | +0.16 | 15.1% | 91 | 15.1% | -0.86 | 7.17 | 5.10 | 9.25 | — |
| — | — | 1.50 | — | +0.10 | 15.4% | 93 | 15.4% | -0.93 | 8.85 | 6.90 | 10.80 | — |
| — | — | 1.14 | — | +0.08 | 15.6% | 94 | 15.6% | -0.96 | 9.93 | 8.05 | 11.80 | — |
| — | — | 0.75 | — | +0.07 | 15.8% | 95 | 15.8% | -0.99 | 10.82 | 8.85 | 12.80 | — |
| — | — | 0.74 | — | +0.03 | 17.5% | 100 | 17.5% | -1.00 | 15.82 | 13.90 | 17.75 | — |
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.