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 | |
| — | 14.30 | 18.15 | 16.23 | +0.95 | 28.1% | 68 | 28.1% | -0.06 | — | — | 2.80 | — |
| — | 11.75 | 16.25 | 14.00 | +0.92 | 26.6% | 71 | 26.6% | -0.09 | — | — | 2.93 | — |
| — | 9.75 | 14.15 | 11.95 | +0.89 | 25.7% | 73 | 25.7% | -0.12 | — | — | 3.10 | — |
| — | 8.05 | 12.30 | 10.18 | +0.85 | 25.0% | 75 | 25.0% | -0.17 | 1.74 | 0.17 | 3.30 | — |
| — | 6.50 | 10.60 | 8.55 | +0.80 | 24.3% | 77 | 24.3% | -0.22 | 1.41 | 0.94 | 1.87 | — |
| — | 4.85 | 8.65 | 6.75 | +0.74 | 23.8% | 79 | 23.8% | -0.28 | 2.00 | 0.20 | 3.80 | — |
| — | 4.95 | 8.35 | 6.65 | +0.71 | 23.5% | 80 | 23.5% | -0.31 | 2.23 | 0.10 | 4.35 | — |
| — | 4.75 | 7.65 | 6.20 | +0.67 | 23.3% | 81 | 23.3% | -0.35 | 2.77 | 0.55 | 5.00 | — |
| — | 2.75 | 7.60 | 5.17 | +0.63 | 23.1% | 82 | 23.1% | -0.39 | 2.88 | 0.75 | 5.00 | — |
| — | 2.77 | 6.35 | 4.56 | +0.59 | 23.0% | 83 | 23.0% | -0.43 | 2.95 | 0.90 | 5.00 | — |
| — | 1.85 | 6.40 | 4.12 | +0.55 | 22.8% | 84 | 22.8% | -0.47 | 3.65 | 1.35 | 5.95 | — |
| — | 1.39 | 5.30 | 3.35 | +0.51 | 22.7% | 85 | 22.7% | -0.51 | 4.08 | 2.45 | 5.70 | — |
| — | 1.13 | 4.85 | 2.99 | +0.47 | 22.6% | 86 | 22.6% | -0.55 | 4.28 | 2.30 | 6.25 | — |
| — | 0.23 | 3.80 | 2.02 | +0.31 | 22.4% | 90 | 22.4% | -0.70 | 7.17 | 5.20 | 9.15 | — |
| — | 0.53 | 1.19 | 0.86 | +0.17 | 22.6% | 95 | 22.6% | -0.84 | 11.55 | 9.35 | 13.75 | — |
| — | — | 2.88 | — | +0.09 | 23.1% | 100 | 23.1% | -0.93 | 16.00 | 15.00 | 17.00 | 23 |
| 114 | — | 2.67 | — | +0.04 | 23.8% | 105 | 23.8% | -0.99 | 21.27 | 19.35 | 23.20 | 1 |
| 81 | — | 2.57 | — | +0.02 | 24.7% | 110 | 24.7% | -1.00 | 25.80 | 24.25 | 27.35 | 1 |
| 11 | — | 2.52 | — | +0.01 | 25.5% | 115 | 25.5% | -1.00 | 30.95 | 29.55 | 32.35 | 0 |
| 33 | — | 2.51 | — | +0.01 | 26.4% | 120 | 26.4% | -1.00 | 35.95 | 33.95 | 37.95 | 0 |
| — | — | 2.51 | — | +0.00 | 27.1% | 125 | 27.1% | -1.00 | 41.12 | 39.75 | 42.50 | — |
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.