Spot 84.14
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.75 | 16.70 | 14.22 | +0.97 | 33.4% | 70 | 33.4% | -0.03 | — | — | 2.20 | — |
| — | 7.00 | 11.85 | 9.43 | +0.92 | 29.4% | 75 | 29.4% | -0.08 | — | — | 0.93 | — |
| — | 5.95 | 9.95 | 7.95 | +0.90 | 28.5% | 76 | 28.5% | -0.10 | — | — | 1.95 | — |
| — | 5.45 | 9.85 | 7.65 | +0.89 | 28.1% | 76.5 | 28.1% | -0.11 | — | — | 1.75 | — |
| — | 5.00 | 9.35 | 7.17 | +0.88 | 27.7% | 77 | 27.7% | -0.12 | — | — | 1.95 | — |
| — | 4.60 | 9.50 | 7.05 | +0.87 | 27.3% | 77.5 | 27.3% | -0.14 | — | — | 3.20 | — |
| — | 4.15 | 9.05 | 6.60 | +0.85 | 26.9% | 78 | 26.9% | -0.15 | — | — | 2.04 | — |
| — | 3.70 | 8.60 | 6.15 | +0.83 | 26.5% | 78.5 | 26.5% | -0.17 | — | — | 2.33 | — |
| — | 3.30 | 8.20 | 5.75 | +0.82 | 26.1% | 79 | 26.1% | -0.18 | — | — | 2.32 | — |
| — | 2.60 | 6.60 | 4.60 | +0.80 | 25.7% | 79.5 | 25.7% | -0.20 | — | — | 4.00 | — |
| — | 2.50 | 7.40 | 4.95 | +0.78 | 25.3% | 80 | 25.3% | -0.23 | — | — | 3.95 | — |
| — | 2.21 | 7.15 | 4.68 | +0.75 | 25.0% | 80.5 | 25.0% | -0.25 | — | — | 4.70 | — |
| — | 2.24 | 6.70 | 4.47 | +0.73 | 24.6% | 81 | 24.6% | -0.27 | 2.36 | 0.42 | 4.30 | — |
| — | 1.65 | 6.45 | 4.05 | +0.70 | 24.3% | 81.5 | 24.3% | -0.30 | — | — | 4.90 | — |
| — | 1.70 | 6.45 | 4.08 | +0.67 | 24.0% | 82 | 24.0% | -0.33 | — | — | 4.90 | — |
| — | 1.38 | 6.00 | 3.69 | +0.64 | 23.7% | 82.5 | 23.7% | -0.36 | — | — | 4.90 | — |
| — | 0.75 | 5.00 | 2.88 | +0.61 | 23.4% | 83 | 23.4% | -0.39 | — | — | 4.40 | — |
| — | — | 4.90 | — | +0.58 | 23.2% | 83.5 | 23.2% | -0.43 | — | — | 4.90 | — |
| — | 0.07 | 2.60 | 1.33 | +0.55 | 23.0% | 84 | — | — | 2.62 | 0.23 | 5.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.51 | 22.8% | 84.5 | — | — | 2.90 | 0.79 | 5.00 | — |
| — | — | 2.65 | — | — | — | 85 | 24.0% | -0.53 | 2.70 | 0.25 | 5.15 | — |
| — | 0.55 | 4.95 | 2.75 | — | — | 85.5 | — | — | 2.75 | 0.50 | 5.00 | — |
| — | — | 4.90 | — | +0.40 | 22.3% | 86 | — | — | 3.20 | 0.80 | 5.60 | — |
| — | — | 4.75 | — | — | — | 86.5 | — | — | 3.58 | 1.11 | 6.05 | — |
| — | — | 1.68 | — | +0.33 | 22.2% | 87 | — | — | 3.37 | 0.98 | 5.75 | — |
| — | — | 4.90 | — | — | — | 87.5 | 22.2% | -0.71 | 4.35 | 1.90 | 6.80 | — |
| — | — | 4.00 | — | +0.27 | 22.2% | 88 | 22.2% | -0.74 | 4.70 | 2.25 | 7.15 | — |
| — | — | 4.20 | — | +0.24 | 22.2% | 88.5 | — | — | 5.10 | 2.65 | 7.55 | — |
| — | — | 3.50 | — | — | — | 89 | — | — | 5.35 | 2.90 | 7.80 | — |
| — | — | 3.95 | — | — | — | 90 | — | — | 6.25 | 3.80 | 8.70 | — |
| — | — | 1.95 | — | — | — | 91 | — | — | 6.62 | 4.20 | 9.05 | — |
| — | — | 1.74 | — | — | — | 92 | — | — | 8.10 | 5.70 | 10.50 | — |
| — | — | 3.25 | — | — | — | 93 | — | — | 9.12 | 6.65 | 11.60 | — |
| — | — | 1.68 | — | +0.07 | 24.7% | 94 | — | — | 10.12 | 7.65 | 12.60 | — |
| — | — | 1.75 | — | — | — | 95 | — | — | 11.03 | 8.55 | 13.50 | — |
| — | — | 2.16 | — | +0.04 | 32.2% | 100 | — | — | 15.88 | 13.45 | 18.30 | — |
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.