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 | |
| — | 11.60 | 16.35 | 13.97 | +1.00 | 31.0% | 70 | 31.0% | -0.00 | — | — | 0.75 | — |
| — | 6.65 | 11.60 | 9.12 | +0.99 | 26.4% | 75 | 26.4% | -0.01 | — | — | 1.30 | — |
| — | 6.10 | 9.90 | 8.00 | +0.99 | 25.6% | 76 | 25.6% | -0.01 | — | — | 1.80 | — |
| — | 4.65 | 9.55 | 7.10 | +0.98 | 24.9% | 77 | 24.9% | -0.02 | — | — | 1.75 | — |
| — | 3.70 | 8.60 | 6.15 | +0.97 | 24.2% | 78 | 24.2% | -0.03 | — | — | 2.24 | — |
| — | 2.75 | 7.65 | 5.20 | +0.94 | 23.7% | 79 | 23.7% | -0.06 | — | — | 0.95 | — |
| — | 1.85 | 5.30 | 3.58 | +0.91 | 23.3% | 80 | 23.3% | -0.10 | — | — | 3.05 | — |
| — | 1.85 | 5.95 | 3.90 | +0.85 | 22.9% | 81 | 22.9% | -0.15 | — | — | 1.83 | — |
| — | 1.32 | 5.60 | 3.46 | +0.81 | 22.8% | 81.5 | 22.8% | -0.19 | — | — | 1.87 | — |
| — | 1.00 | 5.00 | 3.00 | +0.76 | 22.6% | 82 | 22.6% | -0.24 | — | — | 1.21 | — |
| — | 0.47 | 3.90 | 2.19 | +0.71 | 22.5% | 82.5 | 22.5% | -0.29 | — | — | 2.50 | — |
| — | 0.26 | 3.90 | 2.08 | — | — | 83 | — | — | — | — | 1.25 | — |
| — | 0.06 | 5.00 | 2.53 | +0.60 | 22.4% | 83.5 | 22.4% | -0.40 | — | — | 2.76 | — |
| — | — | 3.75 | — | +0.54 | 22.4% | 84 | 22.4% | -0.47 | 1.22 | 0.43 | 2.00 | — |
| — | 0.30 | 2.13 | 1.22 | +0.48 | 22.4% | 84.5 | 22.4% | -0.53 | — | — | 4.90 | — |
| — | — | 2.89 | — | +0.41 | 22.5% | 85 | 22.5% | -0.59 | 2.53 | 0.06 | 5.00 | — |
| — | — | 2.45 | — | +0.36 | 22.5% | 85.5 | 22.5% | -0.65 | 2.55 | 0.10 | 5.00 | — |
| — | — | 4.90 | — | +0.30 | 22.6% | 86 | 22.6% | -0.71 | 2.77 | 0.55 | 5.00 | — |
| — | — | 2.67 | — | +0.25 | 22.8% | 86.5 | 22.8% | -0.76 | 3.29 | 1.62 | 4.95 | — |
| — | — | 2.55 | — | +0.21 | 22.9% | 87 | 22.9% | -0.80 | 3.17 | 1.35 | 5.00 | — |
| — | — | 4.30 | — | +0.17 | 23.1% | 87.5 | 23.1% | -0.84 | 3.96 | 1.61 | 6.30 | — |
| — | — | 1.19 | — | +0.14 | 23.2% | 88 | 23.2% | -0.87 | 4.25 | 1.80 | 6.70 | — |
| — | — | 0.95 | — | +0.11 | 23.4% | 88.5 | 23.4% | -0.90 | 4.79 | 2.78 | 6.80 | — |
| — | — | 0.96 | — | +0.09 | 23.6% | 89 | 23.6% | -0.93 | 5.35 | 3.10 | 7.60 | — |
| — | — | 0.94 | — | +0.07 | 23.8% | 89.5 | 23.8% | -0.94 | 5.65 | 3.25 | 8.05 | — |
| — | — | 0.95 | — | +0.06 | 24.1% | 90 | 24.1% | -0.96 | 6.05 | 3.60 | 8.50 | — |
| — | — | 0.95 | — | +0.04 | 24.3% | 90.5 | 24.3% | -0.97 | 6.50 | 4.25 | 8.75 | — |
| — | — | 2.15 | — | +0.04 | 24.6% | 91 | 24.6% | -0.98 | 6.97 | 4.95 | 9.00 | — |
| — | — | 1.35 | — | +0.03 | 24.8% | 91.5 | 24.8% | -0.99 | 7.40 | 5.10 | 9.70 | — |
| — | — | 1.01 | — | +0.02 | 25.1% | 92 | 25.1% | -1.00 | 8.07 | 5.60 | 10.55 | — |
| — | — | 2.13 | — | +0.02 | 25.4% | 92.5 | 25.4% | -1.00 | 8.30 | 6.20 | 10.40 | — |
| — | — | 0.21 | — | +0.01 | 25.7% | 93 | 25.7% | -1.00 | 8.93 | 7.15 | 10.70 | — |
| — | — | 0.84 | — | +0.01 | 26.0% | 93.5 | 26.0% | -1.00 | 9.68 | 7.60 | 11.75 | — |
| — | — | 2.14 | — | +0.01 | 26.3% | 94 | 26.3% | -1.00 | 10.25 | 8.25 | 12.25 | — |
| — | — | 2.14 | — | +0.01 | 26.6% | 94.5 | 26.6% | -1.00 | 10.70 | 8.65 | 12.75 | — |
| — | — | 2.13 | — | +0.00 | 26.9% | 95 | 26.9% | -1.00 | 11.07 | 8.65 | 13.50 | — |
| — | — | 0.21 | — | +0.00 | 27.4% | 96 | 27.4% | -1.00 | 12.03 | 9.65 | 14.40 | — |
| — | — | 0.83 | — | +0.00 | 28.0% | 97 | 28.0% | -1.00 | 13.10 | 10.65 | 15.55 | — |
| — | — | 0.21 | — | +0.00 | 28.5% | 98 | 28.5% | -1.00 | 13.90 | 11.80 | 16.00 | — |
| — | — | 0.83 | — | +0.00 | 29.3% | 100 | 29.3% | -1.00 | 16.05 | 13.60 | 18.50 | — |
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.