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 | |
| — | 12.00 | 16.40 | 14.20 | +1.00 | 30.5% | 70 | 30.5% | -0.00 | — | — | 1.95 | — |
| — | 6.85 | 11.40 | 9.12 | +0.99 | 26.0% | 75 | 26.0% | -0.01 | — | — | 2.16 | — |
| — | 5.85 | 10.40 | 8.12 | +0.98 | 25.2% | 76 | 25.2% | -0.02 | — | — | 1.75 | — |
| — | 5.35 | 9.45 | 7.40 | +0.97 | 24.6% | 77 | 24.6% | -0.03 | — | — | 2.21 | — |
| — | 4.00 | 8.50 | 6.25 | +0.95 | 24.0% | 78 | 24.0% | -0.05 | — | — | 1.55 | — |
| — | 3.45 | 7.35 | 5.40 | +0.92 | 23.5% | 79 | 23.5% | -0.08 | — | — | 2.20 | — |
| — | 2.00 | 6.50 | 4.25 | +0.88 | 23.0% | 80 | 23.0% | -0.12 | — | — | 1.88 | — |
| — | 1.45 | 5.40 | 3.42 | +0.82 | 22.7% | 81 | 22.7% | -0.18 | — | — | 2.29 | — |
| — | 1.26 | 4.55 | 2.90 | +0.78 | 22.6% | 81.5 | 22.6% | -0.22 | 1.12 | 0.11 | 2.14 | — |
| — | 1.06 | 4.20 | 2.63 | — | — | 82 | — | — | — | — | 2.05 | — |
| — | 0.37 | 3.95 | 2.16 | +0.69 | 22.3% | 82.5 | 22.3% | -0.31 | 1.16 | 0.06 | 2.26 | — |
| — | 0.18 | 3.35 | 1.76 | +0.64 | 22.3% | 83 | 22.3% | -0.36 | — | — | 3.20 | — |
| — | 0.06 | 3.45 | 1.75 | +0.59 | 22.2% | 83.5 | 22.2% | -0.41 | — | — | 2.89 | — |
| — | — | 3.10 | — | +0.54 | 22.2% | 84 | 22.2% | -0.47 | — | — | 3.45 | — |
| — | — | 2.94 | — | +0.48 | 22.2% | 84.5 | 22.2% | -0.52 | — | — | 3.35 | — |
| — | — | 2.63 | — | +0.43 | 22.3% | 85 | 22.3% | -0.58 | 2.37 | 0.33 | 4.40 | — |
| — | — | 1.93 | — | +0.37 | 22.4% | 85.5 | 22.4% | -0.63 | 2.05 | 0.40 | 3.70 | — |
| — | — | 1.83 | — | +0.33 | 22.5% | 86 | 22.5% | -0.68 | 2.70 | 0.45 | 4.95 | — |
| — | — | 2.09 | — | +0.28 | 22.7% | 86.5 | 22.7% | -0.73 | 2.82 | 0.99 | 4.65 | — |
| — | — | 1.92 | — | +0.24 | 22.9% | 87 | 22.9% | -0.77 | 3.37 | 1.78 | 4.95 | — |
| — | — | 1.74 | — | +0.20 | 23.1% | 87.5 | 23.1% | -0.81 | 3.95 | 1.90 | 6.00 | — |
| — | — | 0.74 | — | +0.17 | 23.3% | 88 | 23.3% | -0.84 | 4.51 | 2.58 | 6.45 | — |
| — | — | 1.55 | — | +0.14 | 23.5% | 88.5 | 23.5% | -0.87 | 4.95 | 3.00 | 6.90 | — |
| — | — | 1.75 | — | +0.12 | 23.7% | 89 | 23.7% | -0.90 | 5.38 | 3.40 | 7.35 | — |
| — | — | 1.33 | — | +0.10 | 23.9% | 89.5 | 23.9% | -0.92 | 5.95 | 4.05 | 7.85 | — |
| — | — | 0.93 | — | +0.08 | 24.2% | 90 | 24.2% | -0.94 | 6.35 | 4.40 | 8.30 | — |
| — | — | 0.92 | — | +0.07 | 24.4% | 90.5 | 24.4% | -0.95 | 6.62 | 4.75 | 8.50 | — |
| — | — | 0.95 | — | +0.06 | 24.7% | 91 | 24.7% | -0.96 | 7.25 | 5.35 | 9.15 | — |
| — | — | 0.75 | — | +0.05 | 24.9% | 91.5 | 24.9% | -0.98 | 7.50 | 5.55 | 9.45 | — |
| — | — | 0.95 | — | +0.04 | 25.2% | 92 | 25.2% | -0.99 | 8.03 | 6.10 | 9.95 | — |
| — | — | 0.75 | — | +0.03 | 25.4% | 92.5 | 25.4% | -0.99 | 8.47 | 6.45 | 10.50 | — |
| — | — | 0.21 | — | +0.02 | 25.7% | 93 | 25.7% | -1.00 | 9.03 | 7.10 | 10.95 | — |
| — | — | 2.14 | — | +0.02 | 26.0% | 93.5 | 26.0% | -1.00 | 9.68 | 7.60 | 11.75 | — |
| — | — | 0.95 | — | +0.02 | 26.2% | 94 | 26.2% | -1.00 | 10.12 | 8.70 | 11.55 | — |
| — | — | 0.95 | — | +0.01 | 26.5% | 94.5 | 26.5% | -1.00 | 10.57 | 8.40 | 12.75 | — |
| — | — | 0.75 | — | +0.01 | 26.8% | 95 | 26.8% | -1.00 | 10.65 | 8.85 | 12.45 | — |
| — | — | 0.20 | — | +0.01 | 27.3% | 96 | 27.3% | -1.00 | 11.78 | 10.05 | 13.50 | — |
| — | — | 0.59 | — | +0.00 | 27.7% | 97 | 27.7% | -1.00 | 12.95 | 11.45 | 14.45 | — |
| — | — | 0.20 | — | +0.00 | 28.0% | 98 | 28.0% | -1.00 | 14.05 | 12.65 | 15.45 | — |
| — | — | 1.80 | — | +0.00 | 28.5% | 100 | 28.5% | -1.00 | 15.95 | 14.25 | 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.