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 | |
| — | 13.05 | 15.65 | 14.35 | +1.00 | 27.3% | 70 | 27.3% | +0.00 | — | — | 0.41 | — |
| — | 11.90 | 15.00 | 13.45 | +1.00 | 26.1% | 71 | 26.1% | +0.00 | — | — | 0.02 | — |
| — | 10.90 | 13.45 | 12.18 | +1.00 | 24.9% | 72 | 24.9% | +0.00 | — | — | 0.02 | — |
| — | 10.60 | 12.65 | 11.62 | +1.00 | 23.9% | 73 | 23.9% | +0.00 | — | — | 0.02 | — |
| — | 8.80 | 11.60 | 10.20 | +1.00 | 22.9% | 74 | 22.9% | +0.00 | — | — | 0.02 | — |
| — | 7.90 | 10.65 | 9.28 | +1.00 | 22.0% | 75 | 22.0% | +0.00 | — | — | 0.02 | — |
| — | 6.70 | 9.85 | 8.28 | +1.00 | 21.1% | 76 | 21.1% | +0.00 | — | — | 0.02 | — |
| — | 5.95 | 8.60 | 7.28 | +1.00 | 20.5% | 77 | 20.5% | -0.00 | — | — | 0.02 | — |
| — | 4.80 | 8.30 | 6.55 | +1.00 | 20.5% | 78 | — | — | — | — | 0.02 | — |
| — | 3.95 | 6.65 | 5.30 | — | — | 79 | 21.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 3.20 | 6.35 | 4.78 | — | — | 79.5 | — | — | — | — | 0.02 | — |
| — | 2.95 | 5.55 | 4.25 | — | — | 80 | — | — | — | — | 0.02 | — |
| — | 2.50 | 5.80 | 4.15 | — | — | 80.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 1.40 | 5.25 | 3.33 | — | — | 81 | — | — | — | — | 0.43 | — |
| — | 2.24 | 4.35 | 3.29 | — | — | 81.5 | — | — | — | — | 0.27 | — |
| — | 1.13 | 3.90 | 2.52 | — | — | 82 | — | — | — | — | 0.05 | — |
| — | 0.60 | 3.20 | 1.90 | +0.89 | 18.9% | 82.5 | 18.9% | -0.11 | — | — | 0.11 | — |
| — | 0.83 | 2.67 | 1.75 | — | — | 83 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 0.46 | 1.64 | 1.05 | — | — | 83.5 | 17.2% | -0.25 | — | — | 2.23 | — |
| — | 0.22 | 0.97 | 0.59 | — | — | 84 | — | — | 0.68 | 0.01 | 1.35 | — |
| — | — | 0.77 | — | — | — | 84.5 | — | — | 0.98 | 0.19 | 1.78 | — |
| — | 0.15 | 0.44 | 0.29 | — | — | 85 | — | — | 1.21 | 0.51 | 1.90 | — |
| — | — | 0.50 | — | — | — | 85.5 | — | — | 1.40 | 0.16 | 2.64 | — |
| — | — | 0.07 | — | — | — | 86 | — | — | 1.88 | 0.01 | 3.75 | — |
| — | — | 0.23 | — | — | — | 86.5 | — | — | 2.54 | 0.99 | 4.10 | — |
| — | — | 0.01 | — | — | — | 87 | — | — | 2.80 | 1.35 | 4.25 | — |
| — | — | 0.60 | — | — | — | 87.5 | — | — | 3.23 | 1.46 | 5.00 | — |
| — | — | 0.05 | — | — | — | 88 | — | — | 3.99 | 2.48 | 5.50 | — |
| — | — | 0.02 | — | — | — | 88.5 | — | — | 4.53 | 3.50 | 5.55 | — |
| — | — | 0.01 | — | — | — | 89 | 18.2% | -1.00 | 4.83 | 3.45 | 6.20 | — |
| — | — | 0.02 | — | +0.00 | 18.7% | 90 | 18.7% | -1.00 | 6.65 | 5.45 | 7.85 | — |
| — | — | 0.02 | — | +0.00 | 19.1% | 91 | 19.1% | -1.00 | 6.80 | 6.40 | 7.20 | — |
| — | — | 0.02 | — | +0.00 | 19.7% | 92 | 19.7% | -1.00 | 7.78 | 7.40 | 8.15 | — |
| — | — | 0.01 | — | +0.00 | 20.2% | 93 | 20.2% | -1.00 | 8.70 | 6.80 | 10.60 | — |
| — | — | 0.02 | — | +0.00 | 20.9% | 94 | 20.9% | -1.00 | 9.68 | 7.75 | 11.60 | — |
| — | — | 0.02 | — | +0.00 | 21.6% | 95 | 21.6% | -1.00 | 10.82 | 9.25 | 12.40 | — |
| — | — | 0.02 | — | +0.00 | 22.4% | 96 | 22.4% | -1.00 | 11.80 | 11.40 | 12.20 | — |
| — | — | 0.02 | — | +0.00 | 23.2% | 97 | 23.2% | -1.00 | 12.00 | 10.85 | 13.15 | — |
| — | — | 0.02 | — | +0.00 | 24.0% | 98 | 24.0% | -1.00 | 13.80 | 13.35 | 14.25 | — |
| — | — | 0.02 | — | +0.00 | 24.9% | 99 | 24.9% | -1.00 | 14.80 | 14.45 | 15.15 | — |
| — | — | 0.02 | — | +0.00 | 25.9% | 100 | 25.9% | -1.00 | 16.40 | 15.45 | 17.35 | — |
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.