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 | |
| — | 12.75 | 16.50 | 14.62 | +1.00 | 35.2% | 70 | 35.2% | +0.00 | — | — | 2.13 | — |
| — | 7.85 | 11.50 | 9.68 | +1.00 | 30.7% | 75 | 30.7% | -0.00 | — | — | 2.13 | — |
| — | 6.75 | 10.50 | 8.62 | +1.00 | 29.9% | 76 | 29.9% | -0.00 | — | — | 0.02 | — |
| — | 5.75 | 9.50 | 7.62 | +1.00 | 29.3% | 77 | 29.3% | -0.00 | — | — | 0.02 | — |
| — | 4.05 | 8.50 | 6.28 | +1.00 | 29.0% | 78 | 29.0% | -0.00 | — | — | 0.02 | — |
| — | 3.45 | 7.50 | 5.47 | +0.99 | 28.9% | 79 | 28.9% | -0.01 | — | — | 0.02 | — |
| — | 2.65 | 6.50 | 4.58 | +0.98 | 28.8% | 80 | 28.8% | -0.02 | — | — | 1.85 | — |
| — | 1.75 | 5.55 | 3.65 | +0.95 | 28.5% | 81 | 28.5% | -0.05 | 0.09 | 0.05 | 0.12 | — |
| — | 1.17 | 5.00 | 3.08 | +0.92 | 28.2% | 81.5 | 28.2% | -0.08 | — | — | 2.26 | — |
| — | 0.36 | 3.90 | 2.13 | +0.87 | 27.9% | 82 | 27.9% | -0.13 | — | — | 0.15 | — |
| — | 0.04 | 3.80 | 1.92 | +0.82 | 27.5% | 82.5 | 27.5% | -0.18 | 1.30 | 0.05 | 2.55 | — |
| — | 0.25 | 3.60 | 1.93 | +0.75 | 27.2% | 83 | 27.2% | -0.25 | 1.33 | 0.05 | 2.62 | — |
| — | — | 3.20 | — | +0.66 | 26.8% | 83.5 | 26.8% | -0.34 | — | — | 2.89 | — |
| — | — | 3.05 | — | +0.57 | 26.5% | 84 | 26.5% | -0.43 | — | — | 3.30 | — |
| — | — | 3.10 | — | +0.47 | 26.3% | 84.5 | 26.3% | -0.53 | — | — | 3.20 | — |
| — | — | 4.30 | — | +0.38 | 26.2% | 85 | 26.2% | -0.63 | — | — | 1.40 | — |
| — | — | 2.92 | — | +0.28 | 26.1% | 85.5 | 26.1% | -0.72 | 1.94 | 0.03 | 3.85 | — |
| — | — | 2.80 | — | +0.21 | 26.1% | 86 | 26.1% | -0.80 | 2.53 | 0.41 | 4.65 | — |
| — | — | 0.50 | — | +0.15 | 26.1% | 86.5 | 26.1% | -0.86 | 2.77 | 0.68 | 4.85 | — |
| — | — | 0.68 | — | +0.10 | 26.1% | 87 | 26.1% | -0.91 | 2.79 | 1.63 | 3.95 | — |
| — | — | 0.24 | — | +0.06 | 26.1% | 87.5 | 26.1% | -0.94 | 3.06 | 1.12 | 5.00 | — |
| — | 0.03 | 2.44 | 1.24 | +0.04 | 26.0% | 88 | 26.0% | -0.97 | 3.40 | 1.59 | 5.20 | — |
| — | — | 2.40 | — | +0.02 | 26.0% | 88.5 | 26.0% | -0.99 | 4.22 | 2.65 | 5.80 | — |
| — | — | 0.02 | — | +0.01 | 25.9% | 89 | 25.9% | -1.00 | 4.67 | 2.58 | 6.75 | — |
| — | — | 0.02 | — | +0.01 | 25.8% | 89.5 | 25.8% | -1.00 | 5.17 | 3.00 | 7.35 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 90 | 25.8% | -1.00 | 5.83 | 3.65 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 25.7% | 91 | 25.7% | -1.00 | 6.60 | 4.50 | 8.70 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 92 | 25.8% | -1.00 | 7.65 | 5.50 | 9.80 | — |
| — | — | 0.02 | — | +0.00 | 25.9% | 93 | 25.9% | -1.00 | 8.65 | 6.50 | 10.80 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 94 | 26.2% | -1.00 | 9.53 | 7.50 | 11.55 | — |
| — | — | 0.02 | — | +0.00 | 26.5% | 95 | 26.5% | -1.00 | 10.53 | 8.50 | 12.55 | — |
| — | — | 0.02 | — | +0.00 | 26.9% | 96 | 26.9% | -1.00 | 11.75 | 9.50 | 14.00 | — |
| — | — | 0.02 | — | +0.00 | 27.3% | 97 | 27.3% | -1.00 | 12.53 | 10.50 | 14.55 | — |
| — | — | 0.02 | — | +0.00 | 27.8% | 98 | 27.8% | -1.00 | 13.70 | 12.65 | 14.75 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 99 | 28.4% | -1.00 | 14.72 | 12.50 | 16.95 | — |
| — | — | 2.13 | — | +0.00 | 28.9% | 100 | 28.9% | -1.00 | 15.53 | 13.50 | 17.55 | — |
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.