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 | |
| — | 11.45 | 16.35 | 13.90 | +1.00 | 34.8% | 70 | 34.8% | +0.00 | — | — | 0.75 | — |
| — | 6.85 | 10.50 | 8.68 | +1.00 | 30.5% | 75 | 30.5% | -0.00 | — | — | 0.05 | — |
| — | 6.00 | 9.50 | 7.75 | +1.00 | 30.0% | 76 | 30.0% | -0.00 | — | — | 0.02 | — |
| — | 4.75 | 9.65 | 7.20 | +1.00 | 29.7% | 77 | 29.7% | -0.00 | — | — | 0.02 | — |
| — | 4.00 | 7.55 | 5.78 | +0.99 | 29.7% | 78 | 29.7% | -0.01 | — | — | 2.35 | — |
| — | 2.85 | 6.55 | 4.70 | +0.98 | 29.6% | 79 | 29.6% | -0.02 | — | — | 0.05 | — |
| — | 2.57 | 5.55 | 4.06 | +0.95 | 29.3% | 80 | 29.3% | -0.05 | 0.62 | 0.05 | 1.20 | — |
| — | 1.77 | 4.65 | 3.21 | +0.91 | 28.5% | 81 | 28.5% | -0.09 | 0.14 | 0.05 | 0.24 | — |
| — | 1.23 | 4.20 | 2.71 | +0.87 | 27.8% | 81.5 | 27.8% | -0.13 | — | — | 0.35 | — |
| — | 0.98 | 3.80 | 2.39 | +0.83 | 27.1% | 82 | 27.1% | -0.17 | — | — | 1.41 | — |
| — | 0.58 | 4.50 | 2.54 | +0.77 | 26.4% | 82.5 | 26.4% | -0.23 | 1.44 | 0.02 | 2.85 | — |
| — | — | 4.90 | — | +0.71 | 25.8% | 83 | 25.8% | -0.30 | 1.45 | 0.05 | 2.84 | — |
| — | — | 3.20 | — | +0.63 | 25.2% | 83.5 | 25.2% | -0.37 | — | — | 2.70 | — |
| — | — | 3.05 | — | +0.54 | 24.8% | 84 | 24.8% | -0.46 | — | — | 2.95 | — |
| — | — | 2.70 | — | +0.45 | 24.6% | 84.5 | 24.6% | -0.56 | — | — | 4.90 | — |
| — | — | 2.53 | — | +0.35 | 24.5% | 85 | 24.5% | -0.65 | 2.21 | 1.21 | 3.20 | — |
| — | — | 2.73 | — | +0.27 | 24.5% | 85.5 | 24.5% | -0.73 | 2.59 | 0.38 | 4.80 | — |
| — | — | 0.34 | — | +0.20 | 24.5% | 86 | 24.5% | -0.80 | 2.34 | 0.78 | 3.90 | — |
| — | — | 2.37 | — | +0.14 | 24.6% | 86.5 | 24.6% | -0.86 | 3.10 | 1.19 | 5.00 | — |
| — | — | 0.38 | — | +0.10 | 24.6% | 87 | 24.6% | -0.91 | 3.32 | 1.64 | 5.00 | — |
| — | — | 0.26 | — | +0.07 | 24.6% | 87.5 | 24.6% | -0.94 | 3.54 | 2.09 | 5.00 | — |
| — | — | 2.23 | — | +0.04 | 24.6% | 88 | 24.6% | -0.97 | 4.33 | 1.86 | 6.80 | — |
| — | — | 2.53 | — | +0.03 | 24.6% | 88.5 | 24.6% | -0.98 | 4.58 | 3.05 | 6.10 | — |
| — | — | 2.36 | — | +0.02 | 24.6% | 89 | 24.6% | -1.00 | 5.25 | 3.50 | 7.00 | — |
| — | — | 0.02 | — | +0.01 | 24.6% | 89.5 | 24.6% | -1.00 | 5.67 | 4.00 | 7.35 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 90 | 24.6% | -1.00 | 6.28 | 4.50 | 8.05 | — |
| — | — | 0.02 | — | +0.00 | 24.7% | 91 | 24.7% | -1.00 | 7.33 | 5.50 | 9.15 | — |
| — | — | 0.02 | — | +0.00 | 24.9% | 92 | 24.9% | -1.00 | 8.15 | 6.50 | 9.80 | — |
| — | — | 0.02 | — | +0.00 | 25.1% | 93 | 25.1% | -1.00 | 9.35 | 7.50 | 11.20 | — |
| — | — | 0.02 | — | +0.00 | 25.3% | 94 | 25.3% | -1.00 | 9.90 | 8.50 | 11.30 | — |
| — | — | 0.02 | — | +0.00 | 25.7% | 95 | 25.7% | -1.00 | 11.03 | 9.50 | 12.55 | — |
| — | — | 0.02 | — | +0.00 | 26.0% | 96 | 26.0% | -1.00 | 11.90 | 10.50 | 13.30 | — |
| — | — | 0.02 | — | +0.00 | 26.4% | 97 | 26.4% | -1.00 | 12.95 | 11.50 | 14.40 | — |
| — | — | 0.02 | — | +0.00 | 26.9% | 98 | 26.9% | -1.00 | 13.90 | 12.50 | 15.30 | — |
| — | — | 0.02 | — | +0.00 | 27.4% | 99 | 27.4% | -1.00 | 15.07 | 13.50 | 16.65 | — |
| — | — | 0.22 | — | +0.00 | 27.9% | 100 | 27.9% | -1.00 | 15.93 | 14.50 | 17.35 | — |
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.