Spot 84.11
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.85 | 15.85 | 13.85 | — | — | 70 | 32.5% | -0.00 | — | — | 0.69 | — |
| — | 6.90 | 10.90 | 8.90 | +1.00 | 28.4% | 75 | 28.4% | -0.00 | — | — | 0.70 | — |
| — | 6.40 | 9.90 | 8.15 | +1.00 | 27.8% | 76 | — | — | — | — | 0.91 | — |
| — | 4.80 | 8.90 | 6.85 | +0.99 | 27.4% | 77 | 27.4% | -0.01 | — | — | 0.31 | — |
| — | 4.05 | 7.85 | 5.95 | +0.98 | 26.9% | 78 | — | — | — | — | 2.36 | — |
| — | 3.30 | 6.75 | 5.03 | — | — | 79 | — | — | 0.12 | 0.05 | 0.19 | — |
| — | 2.21 | 5.80 | 4.00 | — | — | 80 | — | — | 0.41 | 0.06 | 0.75 | — |
| — | 1.31 | 4.85 | 3.08 | — | — | 81 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 0.85 | 4.40 | 2.62 | — | — | 81.5 | — | — | — | — | 1.28 | — |
| — | 0.20 | 4.00 | 2.10 | — | — | 82 | — | — | 0.27 | 0.03 | 0.50 | — |
| — | 0.20 | 3.80 | 2.00 | — | — | 82.5 | — | — | 1.38 | 0.02 | 2.73 | — |
| — | 0.47 | 3.70 | 2.08 | — | — | 83 | — | — | 1.62 | 0.05 | 3.20 | — |
| — | — | 3.55 | — | — | — | 83.5 | — | — | — | — | 3.05 | — |
| — | — | 3.35 | — | — | — | 84 | — | — | — | — | 3.30 | — |
| — | — | 3.20 | — | — | — | 84.5 | 23.1% | -0.54 | — | — | 3.80 | — |
| — | — | 2.71 | — | +0.38 | 23.0% | 85 | 23.0% | -0.62 | — | — | 3.20 | — |
| — | — | 2.95 | — | +0.31 | 23.0% | 85.5 | 23.0% | -0.69 | 2.31 | 0.33 | 4.30 | — |
| — | — | 2.84 | — | +0.25 | 23.0% | 86 | — | — | 2.48 | 0.66 | 4.30 | — |
| — | — | 2.77 | — | — | — | 86.5 | — | — | 2.77 | 1.08 | 4.45 | — |
| — | 0.01 | 0.43 | 0.22 | — | — | 87 | — | — | 3.58 | 2.16 | 5.00 | — |
| — | — | 0.65 | — | — | — | 87.5 | 23.2% | -0.90 | 3.94 | 1.97 | 5.90 | — |
| — | 0.05 | 2.76 | 1.41 | +0.08 | 23.3% | 88 | 23.3% | -0.93 | 4.26 | 2.43 | 6.10 | — |
| — | — | 2.72 | — | +0.06 | 23.3% | 88.5 | 23.3% | -0.95 | 4.66 | 2.77 | 6.55 | — |
| — | — | 0.32 | — | +0.04 | 23.4% | 89 | 23.4% | -0.97 | 5.12 | 3.25 | 7.00 | — |
| — | — | — | — | — | — | 89.5 | — | — | — | — | — | — |
| — | — | 0.93 | — | +0.02 | 23.6% | 90 | 23.6% | -1.00 | 6.17 | 4.30 | 8.05 | — |
| — | — | 2.52 | — | +0.01 | 23.8% | 91 | 23.8% | -1.00 | 7.17 | 5.30 | 9.05 | — |
| — | — | 0.21 | — | +0.00 | 24.0% | 92 | 24.0% | -1.00 | 8.28 | 6.30 | 10.25 | — |
| — | — | 2.53 | — | +0.00 | 24.3% | 93 | 24.3% | -1.00 | 9.38 | 7.50 | 11.25 | — |
| — | — | 2.53 | — | +0.00 | 24.6% | 94 | 24.6% | -1.00 | 10.28 | 8.30 | 12.25 | — |
| — | — | 2.53 | — | +0.00 | 25.0% | 95 | 25.0% | -1.00 | 11.07 | 9.55 | 12.60 | — |
| — | — | 2.53 | — | +0.00 | 25.4% | 96 | 25.4% | -1.00 | 12.25 | 10.60 | 13.90 | — |
| — | — | 2.53 | — | +0.00 | 25.9% | 97 | 25.9% | -1.00 | 13.30 | 11.35 | 15.25 | — |
| — | — | 2.51 | — | +0.00 | 26.4% | 98 | 26.4% | -1.00 | 14.10 | 12.30 | 15.90 | — |
| — | — | 2.53 | — | +0.00 | 27.0% | 99 | 27.0% | -1.00 | 15.18 | 13.35 | 17.00 | — |
| — | — | 2.51 | — | +0.00 | 27.6% | 100 | 27.6% | -1.00 | 16.00 | 14.35 | 17.65 | — |
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.