Spot 84.18
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.75 | 16.60 | 14.68 | +1.00 | 21.8% | 70 | 21.8% | -0.00 | — | — | 1.15 | — |
| — | 7.95 | 11.50 | 9.72 | +0.98 | 19.0% | 75 | 19.0% | -0.02 | — | — | 0.27 | — |
| — | 7.20 | 11.10 | 9.15 | +0.98 | 18.7% | 75.5 | 18.7% | -0.02 | — | — | 1.00 | — |
| — | 6.90 | 10.50 | 8.70 | +0.97 | 18.4% | 76 | 18.4% | -0.03 | — | — | 0.40 | — |
| — | 6.30 | 10.15 | 8.22 | +0.97 | 18.2% | 76.5 | 18.2% | -0.03 | — | — | 0.43 | — |
| — | 6.00 | 9.45 | 7.72 | +0.96 | 17.9% | 77 | 17.9% | -0.04 | — | — | 2.19 | — |
| — | 5.55 | 9.20 | 7.38 | +0.95 | 17.7% | 77.5 | 17.7% | -0.05 | — | — | 1.55 | — |
| 0 | 4.75 | 8.80 | 6.78 | +0.94 | 17.4% | 78 | 17.4% | -0.06 | — | — | 2.22 | 23 |
| 0 | 4.30 | 8.20 | 6.25 | +0.93 | 17.2% | 78.5 | 17.2% | -0.07 | — | — | 0.94 | 3 |
| 0 | 4.85 | 7.55 | 6.20 | +0.91 | 17.0% | 79 | 17.0% | -0.09 | — | — | 0.57 | 33 |
| 0 | 3.45 | 6.60 | 5.03 | +0.89 | 16.7% | 79.5 | 16.7% | -0.11 | 0.32 | 0.01 | 0.63 | 12 |
| — | 2.85 | 6.60 | 4.72 | +0.87 | 16.5% | 80 | 16.5% | -0.13 | 0.34 | 0.20 | 0.47 | — |
| — | 2.48 | 6.00 | 4.24 | +0.85 | 16.3% | 80.5 | 16.3% | -0.15 | 0.36 | 0.01 | 0.71 | — |
| — | 2.15 | 5.70 | 3.92 | +0.82 | 16.1% | 81 | 16.1% | -0.18 | — | — | 1.21 | — |
| — | 1.56 | 5.60 | 3.58 | — | — | 81.5 | 15.9% | -0.21 | 0.47 | 0.21 | 0.72 | — |
| — | 2.06 | 4.05 | 3.06 | +0.76 | 15.7% | 82 | 15.7% | -0.25 | 0.44 | 0.20 | 0.68 | — |
| — | 1.08 | 4.80 | 2.94 | +0.72 | 15.6% | 82.5 | 15.6% | -0.29 | 0.64 | 0.38 | 0.89 | — |
| — | 0.72 | 4.45 | 2.58 | +0.67 | 15.4% | 83 | 15.4% | -0.33 | 0.96 | 0.42 | 1.51 | — |
| — | 0.90 | 3.10 | 2.00 | +0.63 | 15.2% | 83.5 | 15.2% | -0.38 | 1.27 | 0.04 | 2.51 | — |
| — | 0.81 | 2.54 | 1.68 | +0.58 | 15.1% | 84 | 15.1% | -0.43 | 1.38 | 0.45 | 2.30 | — |
| — | 0.64 | 1.83 | 1.24 | +0.53 | 15.0% | 84.5 | 15.0% | -0.49 | 1.50 | 1.09 | 1.90 | — |
| — | 0.52 | 2.05 | 1.28 | +0.47 | 14.9% | 85 | 14.9% | -0.54 | 2.12 | 0.84 | 3.40 | — |
| — | 0.71 | 1.60 | 1.16 | +0.42 | 14.8% | 85.5 | 14.8% | -0.59 | 1.93 | 1.52 | 2.34 | — |
| — | 0.27 | 0.94 | 0.60 | +0.37 | 14.7% | 86 | 14.7% | -0.65 | 2.47 | 0.39 | 4.55 | — |
| — | 0.20 | 0.71 | 0.46 | +0.32 | 14.7% | 86.5 | 14.7% | -0.70 | 2.72 | 1.14 | 4.30 | — |
| — | 0.27 | 0.57 | 0.42 | +0.28 | 14.6% | 87 | 14.6% | -0.75 | 2.94 | 0.87 | 5.00 | — |
| — | — | 2.07 | — | +0.20 | 14.6% | 88 | 14.6% | -0.84 | 3.88 | 2.15 | 5.60 | — |
| — | — | 2.43 | — | +0.13 | 14.6% | 89 | 14.6% | -0.92 | 4.59 | 2.64 | 6.55 | — |
| — | — | 2.38 | — | +0.09 | 14.7% | 90 | 14.7% | -0.97 | 5.70 | 3.70 | 7.70 | — |
| — | — | 1.11 | — | +0.05 | 14.7% | 91 | 14.7% | -1.00 | 6.67 | 4.70 | 8.65 | — |
| — | — | 0.28 | — | +0.03 | 14.8% | 92 | 14.8% | -1.00 | 7.60 | 5.70 | 9.50 | — |
| — | — | 0.40 | — | +0.01 | 15.2% | 95 | 15.2% | -1.00 | 10.72 | 8.75 | 12.70 | — |
| — | — | 2.15 | — | +0.00 | 16.4% | 100 | 16.4% | -1.00 | 15.80 | 13.75 | 17.85 | — |
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.