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 | |
| — | 11.95 | 16.55 | 14.25 | +0.99 | 30.5% | 70 | 30.5% | -0.01 | — | — | 2.18 | — |
| — | 7.00 | 11.60 | 9.30 | +0.95 | 27.0% | 75 | 27.0% | -0.05 | — | — | 1.95 | — |
| — | 6.45 | 10.65 | 8.55 | +0.93 | 26.3% | 76 | 26.3% | -0.07 | — | — | 2.38 | — |
| — | 5.15 | 9.80 | 7.47 | +0.91 | 25.7% | 77 | 25.7% | -0.09 | — | — | 1.98 | — |
| — | 5.15 | 9.25 | 7.20 | +0.90 | 25.4% | 77.5 | 25.4% | -0.11 | — | — | 1.95 | — |
| — | 4.65 | 8.80 | 6.72 | +0.88 | 25.1% | 78 | 25.1% | -0.12 | — | — | 1.85 | — |
| — | 3.80 | 8.35 | 6.08 | +0.86 | 24.9% | 78.5 | 24.9% | -0.14 | — | — | 2.04 | — |
| — | 3.85 | 7.95 | 5.90 | +0.84 | 24.6% | 79 | 24.6% | -0.16 | — | — | 2.09 | — |
| — | 3.30 | 7.65 | 5.47 | +0.82 | 24.4% | 79.5 | 24.4% | -0.18 | — | — | 2.32 | — |
| — | 2.42 | 6.55 | 4.49 | +0.80 | 24.1% | 80 | 24.1% | -0.20 | — | — | 2.80 | — |
| — | 2.10 | 6.85 | 4.47 | +0.77 | 23.9% | 80.5 | 23.9% | -0.23 | — | — | 2.75 | — |
| — | 1.70 | 5.55 | 3.62 | +0.75 | 23.8% | 81 | 23.8% | -0.26 | — | — | 3.15 | — |
| — | 1.35 | 4.40 | 2.88 | +0.72 | 23.6% | 81.5 | 23.6% | -0.29 | — | — | 3.15 | — |
| — | 0.90 | 5.40 | 3.15 | +0.68 | 23.5% | 82 | 23.5% | -0.32 | — | — | 3.30 | — |
| — | 1.64 | 3.60 | 2.62 | +0.65 | 23.3% | 82.5 | 23.3% | -0.35 | — | — | 3.45 | — |
| — | 1.05 | 4.70 | 2.88 | +0.62 | 23.2% | 83 | 23.2% | -0.39 | — | — | 3.60 | — |
| — | 0.10 | 3.40 | 1.75 | +0.58 | 23.2% | 83.5 | 23.2% | -0.43 | — | — | 3.80 | — |
| — | 0.49 | 4.30 | 2.40 | +0.54 | 23.1% | 84 | 23.1% | -0.46 | — | — | 4.90 | — |
| — | 0.04 | 2.59 | 1.31 | +0.50 | 23.1% | 84.5 | 23.1% | -0.50 | 2.42 | 0.15 | 4.70 | — |
| — | 0.05 | 3.80 | 1.93 | +0.47 | 23.1% | 85 | 23.1% | -0.54 | 2.50 | 0.01 | 5.00 | — |
| — | — | 3.60 | — | +0.43 | 23.1% | 85.5 | 23.1% | -0.58 | 3.01 | 0.92 | 5.10 | — |
| — | — | 3.45 | — | +0.39 | 23.1% | 86 | 23.1% | -0.62 | 3.42 | 2.49 | 4.35 | — |
| — | — | 2.87 | — | +0.36 | 23.2% | 86.5 | 23.2% | -0.65 | 3.25 | 1.24 | 5.25 | — |
| — | — | 2.99 | — | +0.33 | 23.2% | 87 | 23.2% | -0.69 | 3.88 | 1.55 | 6.20 | — |
| — | — | 2.99 | — | +0.30 | 23.3% | 87.5 | 23.3% | -0.72 | 4.11 | 2.41 | 5.80 | — |
| — | — | 2.42 | — | +0.27 | 23.5% | 88 | 23.5% | -0.75 | 4.36 | 2.67 | 6.05 | — |
| — | — | 2.78 | — | +0.24 | 23.6% | 88.5 | 23.6% | -0.78 | 5.33 | 3.40 | 7.25 | — |
| — | — | 2.32 | — | +0.21 | 23.7% | 89 | 23.7% | -0.80 | 5.38 | 3.00 | 7.75 | — |
| — | — | 2.04 | — | +0.17 | 24.0% | 90 | 24.0% | -0.85 | 6.25 | 4.00 | 8.50 | — |
| — | — | 2.10 | — | +0.13 | 24.3% | 91 | 24.3% | -0.89 | 7.15 | 4.85 | 9.45 | — |
| — | — | 2.34 | — | +0.10 | 24.6% | 92 | 24.6% | -0.92 | 8.03 | 5.70 | 10.35 | — |
| — | — | 2.28 | — | +0.08 | 24.9% | 93 | 24.9% | -0.95 | 9.28 | 7.25 | 11.30 | — |
| — | — | 1.35 | — | +0.06 | 25.1% | 94 | 25.1% | -0.97 | 10.15 | 8.20 | 12.10 | — |
| — | 0.03 | 0.21 | 0.12 | +0.05 | 25.4% | 95 | 25.4% | -0.99 | 11.05 | 9.00 | 13.10 | — |
| — | — | 0.68 | — | +0.01 | 25.4% | 100 | 25.4% | -1.00 | 16.23 | 14.35 | 18.10 | — |
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.