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 | |
| — | 13.20 | 15.90 | 14.55 | +1.00 | 23.4% | 70 | 23.4% | -0.00 | — | — | 2.13 | — |
| — | 9.55 | 11.70 | 10.62 | +1.00 | 19.9% | 74 | 19.9% | -0.00 | — | — | 2.33 | — |
| — | 8.05 | 10.65 | 9.35 | +1.00 | 19.2% | 75 | 19.2% | -0.00 | — | — | 0.11 | — |
| — | 7.60 | 9.75 | 8.68 | +1.00 | 18.5% | 76 | 18.5% | -0.00 | — | — | 2.13 | — |
| — | 5.95 | 9.20 | 7.58 | +1.00 | 17.9% | 77 | 17.9% | -0.00 | — | — | 0.44 | — |
| — | 4.95 | 8.40 | 6.67 | +1.00 | 17.3% | 78 | 17.3% | -0.00 | — | — | 2.13 | — |
| — | 4.10 | 6.75 | 5.42 | +0.99 | 16.8% | 79 | 16.8% | -0.01 | — | — | 1.76 | — |
| — | 3.45 | 6.10 | 4.78 | +0.98 | 16.6% | 79.5 | 16.6% | -0.02 | — | — | 0.70 | — |
| — | 3.00 | 5.70 | 4.35 | +0.97 | 16.4% | 80 | 16.4% | -0.03 | — | — | 0.51 | — |
| — | 2.35 | 6.05 | 4.20 | +0.96 | 16.2% | 80.5 | 16.2% | -0.04 | — | — | 0.91 | — |
| — | 2.03 | 4.80 | 3.42 | +0.93 | 16.0% | 81 | 16.0% | -0.07 | 0.11 | 0.05 | 0.17 | — |
| — | 1.43 | 4.55 | 2.99 | +0.91 | 15.7% | 81.5 | 15.7% | -0.09 | — | — | 0.50 | — |
| — | 1.02 | 3.95 | 2.48 | +0.87 | 15.5% | 82 | 15.5% | -0.13 | — | — | 0.43 | — |
| — | 0.72 | 3.40 | 2.06 | +0.82 | 15.3% | 82.5 | 15.3% | -0.18 | 0.32 | 0.01 | 0.62 | — |
| — | 0.65 | 2.76 | 1.71 | +0.76 | 15.0% | 83 | 15.0% | -0.25 | — | — | 2.35 | — |
| — | 0.38 | 2.42 | 1.40 | +0.69 | 14.9% | 83.5 | 14.9% | -0.32 | 0.28 | 0.03 | 0.53 | — |
| — | 0.33 | 1.97 | 1.15 | +0.59 | 14.7% | 84 | 14.7% | -0.41 | 0.76 | 0.01 | 1.51 | — |
| — | 0.27 | 1.25 | 0.76 | +0.50 | 14.7% | 84.5 | 14.7% | -0.51 | 0.98 | 0.23 | 1.73 | — |
| — | 0.04 | 0.75 | 0.40 | +0.40 | 14.7% | 85 | 14.7% | -0.61 | 0.97 | 0.70 | 1.25 | — |
| — | — | 1.45 | — | +0.31 | 14.8% | 85.5 | 14.8% | -0.70 | 1.74 | 1.06 | 2.41 | — |
| — | 0.09 | 0.30 | 0.20 | +0.23 | 15.0% | 86 | 15.0% | -0.78 | 1.91 | 0.02 | 3.80 | — |
| — | — | 0.18 | — | +0.17 | 15.2% | 86.5 | 15.2% | -0.85 | 2.27 | 0.74 | 3.80 | — |
| — | — | 0.13 | — | +0.12 | 15.4% | 87 | 15.4% | -0.90 | 3.03 | 1.56 | 4.50 | — |
| — | — | 2.24 | — | +0.09 | 15.7% | 87.5 | 15.7% | -0.94 | 3.35 | 1.94 | 4.75 | — |
| — | — | 1.44 | — | +0.06 | 15.9% | 88 | 15.9% | -0.97 | 3.98 | 2.95 | 5.00 | — |
| — | — | 2.18 | — | +0.04 | 16.1% | 88.5 | 16.1% | -0.99 | 4.28 | 2.86 | 5.70 | — |
| — | — | 2.10 | — | +0.03 | 16.4% | 89 | 16.4% | -1.00 | 4.71 | 2.77 | 6.65 | — |
| — | — | 1.66 | — | +0.02 | 16.6% | 89.5 | 16.6% | -1.00 | 5.28 | 3.95 | 6.60 | — |
| — | — | 2.14 | — | +0.01 | 16.8% | 90 | 16.8% | -1.00 | 5.75 | 4.20 | 7.30 | — |
| — | — | 0.75 | — | +0.01 | 17.1% | 90.5 | 17.1% | -1.00 | 6.28 | 5.10 | 7.45 | — |
| — | — | 1.15 | — | +0.01 | 17.3% | 91 | 17.3% | -1.00 | 6.78 | 5.55 | 8.00 | — |
| — | — | 0.48 | — | +0.00 | 17.6% | 91.5 | 17.6% | -1.00 | 7.38 | 6.05 | 8.70 | — |
| — | — | 0.87 | — | +0.00 | 17.9% | 92 | 17.9% | -1.00 | 8.45 | 7.40 | 9.50 | — |
| — | — | 1.47 | — | +0.00 | 18.2% | 92.5 | 18.2% | -1.00 | 9.12 | 7.90 | 10.35 | — |
| — | — | 2.13 | — | +0.00 | 18.5% | 93 | 18.5% | -1.00 | 9.62 | 8.40 | 10.85 | — |
| — | — | 2.13 | — | +0.00 | 19.1% | 94 | 19.1% | -1.00 | 9.80 | 8.00 | 11.60 | — |
| — | — | 0.68 | — | +0.00 | 19.8% | 95 | 19.8% | -1.00 | 10.80 | 9.30 | 12.30 | — |
| — | — | 0.54 | — | +0.00 | 23.9% | 100 | 23.9% | -1.00 | 15.80 | 14.35 | 17.25 | — |
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.