Spot 84.65
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.50 | 16.65 | 14.57 | +0.98 | 32.5% | 70 | 32.5% | -0.02 | — | — | 2.22 | — |
| — | 7.85 | 11.35 | 9.60 | +0.95 | 28.0% | 75 | 28.0% | -0.06 | — | — | 2.36 | — |
| — | 7.10 | 10.10 | 8.60 | +0.93 | 27.2% | 76 | 27.2% | -0.07 | — | — | 1.78 | — |
| — | 6.60 | 10.40 | 8.50 | +0.92 | 26.8% | 76.5 | 26.8% | -0.08 | — | — | 1.64 | — |
| — | 5.95 | 10.00 | 7.97 | +0.91 | 26.4% | 77 | 26.4% | -0.09 | — | — | 2.49 | — |
| — | 5.30 | 9.80 | 7.55 | +0.90 | 26.0% | 77.5 | 26.0% | -0.10 | — | — | 2.53 | — |
| — | 4.85 | 9.10 | 6.97 | +0.89 | 25.7% | 78 | 25.7% | -0.11 | 1.00 | 0.13 | 1.88 | — |
| — | 4.50 | 8.85 | 6.67 | +0.87 | 25.4% | 78.5 | 25.4% | -0.13 | 1.24 | 0.01 | 2.47 | — |
| — | 4.60 | 8.10 | 6.35 | +0.86 | 25.1% | 79 | 25.1% | -0.15 | 1.06 | 0.20 | 1.93 | — |
| — | 3.40 | 8.30 | 5.85 | +0.84 | 24.8% | 79.5 | 24.8% | -0.16 | — | — | 2.78 | — |
| — | 3.70 | 7.35 | 5.53 | +0.82 | 24.5% | 80 | 24.5% | -0.18 | 1.63 | 0.21 | 3.05 | — |
| — | 2.85 | 7.00 | 4.92 | +0.79 | 24.2% | 80.5 | 24.2% | -0.21 | — | — | 3.15 | — |
| — | 2.50 | 6.90 | 4.70 | +0.77 | 24.0% | 81 | 24.0% | -0.23 | 1.76 | 0.42 | 3.10 | — |
| — | 3.40 | 5.25 | 4.33 | +0.74 | 23.8% | 81.5 | 23.8% | -0.26 | — | — | 3.40 | — |
| — | 1.65 | 6.30 | 3.98 | +0.71 | 23.6% | 82 | 23.6% | -0.29 | — | — | 3.55 | — |
| — | 1.84 | 4.80 | 3.32 | +0.68 | 23.4% | 82.5 | 23.4% | -0.32 | 1.27 | 0.14 | 2.41 | — |
| — | 0.95 | 4.95 | 2.95 | +0.65 | 23.1% | 83 | 23.1% | -0.35 | — | — | 3.70 | — |
| — | 0.70 | 5.00 | 2.85 | +0.62 | 22.9% | 83.5 | 22.9% | -0.38 | — | — | 4.90 | — |
| — | 0.62 | 3.85 | 2.23 | +0.58 | 22.8% | 84 | 22.8% | -0.42 | 2.17 | 0.25 | 4.10 | — |
| — | 1.30 | 4.35 | 2.83 | +0.55 | 22.7% | 84.5 | 22.7% | -0.46 | 2.21 | 0.91 | 3.50 | — |
| — | 0.52 | 3.25 | 1.89 | +0.51 | 22.6% | 85 | 22.6% | -0.50 | 2.67 | 1.70 | 3.65 | — |
| — | — | 4.90 | — | +0.47 | 22.6% | 85.5 | 22.6% | -0.53 | 2.62 | 0.58 | 4.65 | — |
| — | — | 4.40 | — | +0.44 | 22.6% | 86 | 22.6% | -0.57 | 2.75 | 1.51 | 4.00 | — |
| — | 0.13 | 2.10 | 1.11 | +0.40 | 22.6% | 86.5 | 22.6% | -0.61 | 3.17 | 1.00 | 5.35 | — |
| — | — | 4.90 | — | +0.37 | 22.6% | 87 | 22.6% | -0.65 | 3.54 | 1.43 | 5.65 | — |
| — | — | 4.90 | — | +0.33 | 22.6% | 87.5 | 22.6% | -0.68 | 4.20 | 2.54 | 5.85 | — |
| — | — | 4.90 | — | +0.30 | 22.7% | 88 | 22.7% | -0.71 | 4.23 | 2.91 | 5.55 | — |
| — | — | 3.00 | — | +0.27 | 22.8% | 88.5 | 22.8% | -0.74 | 4.62 | 3.10 | 6.15 | — |
| — | — | 4.90 | — | +0.24 | 22.9% | 89 | 22.9% | -0.77 | 5.25 | 3.75 | 6.75 | — |
| — | — | 2.20 | — | +0.19 | 23.1% | 90 | 23.1% | -0.83 | 5.83 | 3.65 | 8.00 | — |
| — | — | 2.44 | — | +0.15 | 23.3% | 91 | 23.3% | -0.87 | 6.55 | 4.10 | 9.00 | — |
| — | — | 3.15 | — | +0.12 | 23.4% | 92 | 23.4% | -0.91 | 7.78 | 5.75 | 9.80 | — |
| — | — | 1.08 | — | +0.09 | 23.6% | 93 | 23.6% | -0.94 | 8.25 | 6.50 | 10.00 | — |
| — | — | 2.24 | — | +0.07 | 23.7% | 94 | 23.7% | -0.97 | 9.62 | 7.50 | 11.75 | — |
| — | — | 0.56 | — | +0.05 | 23.8% | 95 | 23.8% | -0.99 | 10.70 | 8.70 | 12.70 | — |
| — | — | 2.14 | — | +0.00 | 22.6% | 100 | 22.6% | -1.00 | 15.68 | 13.45 | 17.90 | — |
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.