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 | |
| — | 12.40 | 16.75 | 14.57 | +1.00 | 31.1% | 70 | 31.1% | -0.00 | — | — | 2.13 | — |
| — | 7.85 | 11.10 | 9.47 | +1.00 | 26.6% | 75 | 26.6% | -0.00 | — | — | 0.40 | — |
| — | 6.60 | 10.80 | 8.70 | +0.99 | 25.8% | 76 | 25.8% | -0.01 | — | — | 2.35 | — |
| — | 5.55 | 9.80 | 7.67 | +0.99 | 25.1% | 77 | 25.1% | -0.01 | — | — | 0.05 | — |
| — | 4.60 | 8.85 | 6.72 | +0.98 | 24.5% | 78 | 24.5% | -0.02 | — | — | 2.30 | — |
| — | 3.60 | 7.80 | 5.70 | +0.95 | 24.0% | 79 | 24.0% | -0.05 | — | — | 2.35 | — |
| — | 2.65 | 6.50 | 4.58 | +0.92 | 23.5% | 80 | 23.5% | -0.08 | — | — | 2.47 | — |
| — | 2.10 | 6.00 | 4.05 | +0.86 | 23.1% | 81 | 23.1% | -0.14 | — | — | 2.35 | — |
| — | 2.64 | 5.40 | 4.02 | +0.83 | 23.0% | 81.5 | 23.0% | -0.17 | — | — | 2.40 | — |
| — | 0.75 | 5.15 | 2.95 | — | — | 82 | — | — | — | — | 1.06 | — |
| — | 1.01 | 3.95 | 2.48 | — | — | 82.5 | — | — | 0.42 | 0.05 | 0.79 | — |
| — | 0.36 | 4.15 | 2.25 | — | — | 83 | — | — | 0.62 | 0.29 | 0.95 | — |
| — | 0.06 | 4.15 | 2.10 | — | — | 83.5 | 22.5% | -0.38 | — | — | 2.21 | — |
| — | — | 3.50 | — | +0.56 | 22.4% | 84 | 22.4% | -0.44 | 0.76 | 0.06 | 1.46 | — |
| — | — | 3.20 | — | +0.49 | 22.4% | 84.5 | 22.4% | -0.51 | 1.03 | 0.57 | 1.50 | — |
| — | — | 3.45 | — | +0.43 | 22.4% | 85 | 22.4% | -0.57 | 1.73 | 0.01 | 3.45 | — |
| — | — | 3.30 | — | +0.37 | 22.5% | 85.5 | 22.5% | -0.64 | 1.44 | 0.18 | 2.69 | — |
| — | 0.16 | 3.10 | 1.63 | +0.31 | 22.6% | 86 | 22.6% | -0.69 | 2.05 | 0.30 | 3.80 | — |
| — | — | 2.90 | — | +0.26 | 22.7% | 86.5 | 22.7% | -0.75 | 2.55 | 0.30 | 4.80 | — |
| — | — | 2.80 | — | +0.21 | 22.8% | 87 | 22.8% | -0.80 | 3.05 | 1.10 | 5.00 | — |
| — | — | 2.49 | — | +0.17 | 22.9% | 87.5 | 22.9% | -0.84 | 3.16 | 1.02 | 5.30 | — |
| — | — | 2.40 | — | +0.14 | 23.1% | 88 | 23.1% | -0.87 | 3.80 | 2.10 | 5.50 | — |
| — | — | 1.59 | — | +0.11 | 23.3% | 88.5 | 23.3% | -0.90 | 4.30 | 2.05 | 6.55 | — |
| — | — | 2.28 | — | +0.09 | 23.5% | 89 | 23.5% | -0.93 | 4.51 | 2.38 | 6.65 | — |
| — | — | 2.24 | — | +0.07 | 23.7% | 89.5 | 23.7% | -0.95 | 5.00 | 2.85 | 7.15 | — |
| — | — | 2.20 | — | +0.05 | 23.9% | 90 | 23.9% | -0.96 | 5.83 | 3.75 | 7.90 | — |
| — | — | 2.18 | — | +0.04 | 24.2% | 90.5 | 24.2% | -0.98 | 5.97 | 3.80 | 8.15 | — |
| — | — | 2.16 | — | +0.03 | 24.4% | 91 | 24.4% | -0.99 | 6.47 | 4.30 | 8.65 | — |
| — | — | 2.15 | — | +0.02 | 24.7% | 91.5 | 24.7% | -1.00 | 7.03 | 4.80 | 9.25 | — |
| — | — | 1.10 | — | +0.02 | 24.9% | 92 | 24.9% | -1.00 | 7.50 | 5.30 | 9.70 | — |
| — | — | 2.14 | — | +0.01 | 25.2% | 92.5 | 25.2% | -1.00 | 8.18 | 5.85 | 10.50 | — |
| — | — | 0.21 | — | +0.01 | 25.5% | 93 | 25.5% | -1.00 | 8.60 | 6.30 | 10.90 | — |
| — | — | 2.13 | — | +0.01 | 25.7% | 93.5 | 25.7% | -1.00 | 9.00 | 6.80 | 11.20 | — |
| — | — | 2.13 | — | +0.01 | 26.0% | 94 | 26.0% | -1.00 | 9.35 | 7.30 | 11.40 | — |
| — | — | 2.13 | — | +0.00 | 26.3% | 94.5 | 26.3% | -1.00 | 10.00 | 7.80 | 12.20 | — |
| — | — | 2.13 | — | +0.00 | 26.6% | 95 | 26.6% | -1.00 | 10.53 | 8.50 | 12.55 | — |
| — | — | 0.21 | — | +0.00 | 27.2% | 96 | 27.2% | -1.00 | 11.53 | 9.50 | 13.55 | — |
| — | — | 2.13 | — | +0.00 | 27.7% | 97 | 27.7% | -1.00 | 12.62 | 10.50 | 14.75 | — |
| — | — | 0.21 | — | +0.00 | 28.2% | 98 | 28.2% | -1.00 | 13.40 | 11.30 | 15.50 | — |
| — | — | 2.13 | — | +0.00 | 29.1% | 100 | 29.1% | -1.00 | 15.38 | 13.75 | 17.00 | — |
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.