Spot 84.37
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.20 | 17.05 | 14.62 | +0.98 | 33.6% | 70 | 33.6% | -0.02 | — | — | 2.20 | — |
| — | 7.65 | 12.05 | 9.85 | +0.93 | 29.4% | 75 | 29.4% | -0.07 | — | — | 2.31 | — |
| — | 6.65 | 11.10 | 8.88 | +0.91 | 28.5% | 76 | 28.5% | -0.09 | — | — | 2.35 | — |
| — | 6.85 | 10.65 | 8.75 | +0.90 | 28.1% | 76.5 | 28.1% | -0.10 | — | — | 2.20 | — |
| — | 5.70 | 10.10 | 7.90 | +0.89 | 27.6% | 77 | 27.6% | -0.11 | — | — | 2.41 | — |
| — | 5.10 | 9.70 | 7.40 | +0.87 | 27.2% | 77.5 | 27.2% | -0.13 | — | — | 2.44 | — |
| — | 4.80 | 9.45 | 7.12 | +0.86 | 26.8% | 78 | 26.8% | -0.14 | — | — | 1.80 | — |
| — | 4.45 | 8.15 | 6.30 | +0.84 | 26.4% | 78.5 | 26.4% | -0.16 | — | — | 2.53 | — |
| — | 3.50 | 8.30 | 5.90 | +0.83 | 26.0% | 79 | 26.0% | -0.17 | — | — | 2.92 | — |
| — | 3.50 | 7.40 | 5.45 | +0.81 | 25.7% | 79.5 | 25.7% | -0.19 | — | — | 3.20 | — |
| — | 2.85 | 7.60 | 5.22 | +0.79 | 25.3% | 80 | 25.3% | -0.21 | — | — | 3.50 | — |
| — | 2.80 | 7.35 | 5.08 | +0.77 | 25.0% | 80.5 | 25.0% | -0.24 | — | — | 3.85 | — |
| — | 2.20 | 6.65 | 4.42 | +0.74 | 24.6% | 81 | 24.6% | -0.26 | 1.66 | 0.42 | 2.89 | — |
| — | 2.33 | 6.15 | 4.24 | +0.71 | 24.3% | 81.5 | 24.3% | -0.29 | 1.01 | 0.26 | 1.77 | — |
| — | 1.93 | 5.65 | 3.79 | — | — | 82 | — | — | — | — | 3.40 | — |
| — | 2.02 | 4.25 | 3.13 | — | — | 82.5 | — | — | 1.08 | 0.41 | 1.76 | — |
| — | 1.19 | 5.20 | 3.19 | — | — | 83 | 23.5% | -0.38 | 1.50 | 0.48 | 2.52 | — |
| — | 1.62 | 3.85 | 2.73 | +0.59 | 23.3% | 83.5 | 23.3% | -0.41 | 1.70 | 0.60 | 2.80 | — |
| — | 1.21 | 4.15 | 2.68 | — | — | 84 | 23.1% | -0.45 | 2.08 | 0.86 | 3.30 | — |
| — | 1.24 | 3.55 | 2.40 | — | — | 84.5 | 22.9% | -0.49 | 2.40 | 1.16 | 3.65 | — |
| — | 1.04 | 3.40 | 2.22 | +0.49 | 22.8% | 85 | 22.8% | -0.52 | 2.56 | 1.52 | 3.60 | — |
| — | 0.71 | 3.30 | 2.00 | +0.45 | 22.7% | 85.5 | 22.7% | -0.56 | 2.74 | 1.38 | 4.10 | — |
| — | 0.40 | 2.61 | 1.50 | +0.41 | 22.6% | 86 | 22.6% | -0.60 | 2.73 | 1.85 | 3.60 | — |
| — | 0.39 | 3.35 | 1.87 | +0.38 | 22.5% | 86.5 | 22.5% | -0.63 | 3.09 | 1.43 | 4.75 | — |
| — | 0.45 | 2.01 | 1.23 | +0.35 | 22.5% | 87 | 22.5% | -0.67 | 3.27 | 1.55 | 5.00 | — |
| — | 0.56 | 1.72 | 1.14 | +0.31 | 22.5% | 87.5 | 22.5% | -0.70 | 3.90 | 2.05 | 5.75 | — |
| — | 0.05 | 1.45 | 0.75 | — | — | 88 | 22.6% | -0.73 | 4.26 | 2.38 | 6.15 | — |
| — | — | 3.15 | — | +0.26 | 22.6% | 88.5 | 22.6% | -0.76 | 4.18 | 2.22 | 6.15 | — |
| — | — | 3.05 | — | +0.23 | 22.7% | 89 | 22.7% | -0.79 | 4.61 | 2.62 | 6.60 | — |
| — | — | 1.13 | — | +0.18 | 23.0% | 90 | 23.0% | -0.84 | 6.33 | 3.95 | 8.70 | — |
| — | — | 2.49 | — | +0.15 | 23.4% | 91 | 23.4% | -0.88 | 6.72 | 4.60 | 8.85 | — |
| — | — | 2.38 | — | +0.12 | 24.0% | 92 | 24.0% | -0.91 | 7.88 | 5.70 | 10.05 | — |
| — | — | 2.31 | — | +0.10 | 24.6% | 93 | 24.6% | -0.93 | 8.50 | 6.25 | 10.75 | — |
| — | — | 2.26 | — | +0.08 | 25.4% | 94 | 25.4% | -0.95 | 9.75 | 7.40 | 12.10 | — |
| — | — | 2.22 | — | +0.07 | 26.3% | 95 | 26.3% | -0.96 | 10.78 | 8.35 | 13.20 | — |
| — | — | 2.15 | — | +0.04 | 32.2% | 100 | 32.2% | -0.99 | 15.82 | 13.65 | 18.00 | — |
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.