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 | |
| — | 15.55 | 18.65 | 17.10 | +0.96 | 20.4% | 68 | 20.4% | -0.04 | — | — | 2.29 | — |
| — | 12.70 | 16.30 | 14.50 | +0.93 | 19.0% | 71 | 19.0% | -0.07 | — | — | 1.55 | — |
| — | 10.90 | 14.05 | 12.47 | +0.91 | 18.2% | 73 | 18.2% | -0.09 | 0.74 | 0.01 | 1.48 | — |
| — | 9.10 | 12.80 | 10.95 | +0.88 | 17.4% | 75 | 17.4% | -0.13 | 0.73 | 0.20 | 1.26 | — |
| — | 7.90 | 10.25 | 9.07 | +0.83 | 16.8% | 77 | 16.8% | -0.17 | 1.10 | 0.28 | 1.93 | — |
| — | 5.85 | 8.90 | 7.38 | +0.78 | 16.3% | 79 | 16.3% | -0.23 | 1.60 | 0.01 | 3.20 | — |
| — | 4.95 | 8.15 | 6.55 | +0.74 | 16.0% | 80 | 16.0% | -0.27 | 1.52 | 1.08 | 1.96 | — |
| — | 4.70 | 7.15 | 5.92 | +0.71 | 15.8% | 81 | 15.8% | -0.31 | 1.93 | 0.05 | 3.80 | — |
| — | 3.80 | 6.60 | 5.20 | +0.67 | 15.6% | 82 | 15.6% | -0.35 | 2.20 | 0.30 | 4.10 | — |
| — | 3.50 | 5.85 | 4.67 | +0.62 | 15.5% | 83 | 15.5% | -0.40 | 1.87 | 0.64 | 3.10 | — |
| — | 3.15 | 5.05 | 4.10 | +0.58 | 15.3% | 84 | 15.3% | -0.45 | 3.00 | 2.60 | 3.40 | — |
| — | 3.00 | 3.85 | 3.42 | +0.53 | 15.2% | 85 | 15.2% | -0.50 | 3.50 | 3.05 | 3.95 | — |
| — | 2.27 | 3.95 | 3.11 | +0.49 | 15.1% | 86 | 15.1% | -0.55 | 4.00 | 3.30 | 4.70 | — |
| — | 0.87 | 3.65 | 2.26 | +0.44 | 15.0% | 87 | 15.0% | -0.60 | 4.55 | 3.50 | 5.60 | — |
| — | 1.37 | 3.15 | 2.26 | +0.39 | 15.0% | 88 | 15.0% | -0.65 | 5.22 | 3.95 | 6.50 | — |
| — | 1.14 | 2.60 | 1.87 | +0.35 | 14.9% | 89 | 14.9% | -0.70 | 5.95 | 4.65 | 7.25 | — |
| — | 0.87 | 1.79 | 1.33 | +0.27 | 14.9% | 91 | 14.9% | -0.78 | 7.33 | 5.85 | 8.80 | — |
| — | — | 1.85 | — | +0.20 | 14.9% | 93 | 14.9% | -0.85 | 8.75 | 6.90 | 10.60 | — |
| — | 0.01 | 1.71 | 0.86 | +0.15 | 15.1% | 95 | 15.1% | -0.90 | 10.85 | 10.15 | 11.55 | — |
| — | 0.01 | 1.02 | 0.52 | +0.11 | 15.3% | 97 | 15.3% | -0.94 | 12.72 | 10.75 | 14.70 | — |
| — | — | 1.36 | — | +0.07 | 15.7% | 100 | 15.7% | -1.00 | 15.72 | 13.75 | 17.70 | — |
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.