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 | |
| — | 13.05 | 15.90 | 14.47 | +1.00 | 36.6% | 70 | 36.6% | +0.00 | — | — | 1.95 | — |
| — | 7.95 | 11.50 | 9.72 | +1.00 | 31.8% | 75 | 31.8% | +0.00 | — | — | 2.33 | — |
| — | 6.60 | 10.50 | 8.55 | +1.00 | 31.0% | 76 | 31.0% | -0.00 | — | — | 0.02 | — |
| — | 6.20 | 9.35 | 7.78 | +1.00 | 30.2% | 77 | 30.2% | -0.00 | — | — | 0.02 | — |
| — | 5.00 | 8.00 | 6.50 | +1.00 | 29.5% | 78 | 29.5% | -0.00 | — | — | 0.02 | — |
| — | 3.70 | 7.55 | 5.62 | +1.00 | 28.9% | 79 | 28.9% | -0.00 | — | — | 0.02 | — |
| — | 2.55 | 6.55 | 4.55 | +0.99 | 28.6% | 80 | 28.6% | -0.00 | — | — | 0.87 | — |
| — | 1.71 | 5.20 | 3.46 | +0.98 | 28.3% | 81 | 28.3% | -0.02 | — | — | 0.87 | — |
| — | 0.75 | 5.05 | 2.90 | +0.96 | 28.5% | 81.5 | 28.5% | -0.04 | — | — | 2.26 | — |
| — | 1.20 | 4.25 | 2.73 | +0.92 | 28.7% | 82 | 28.7% | -0.08 | — | — | 1.07 | — |
| — | 1.07 | 3.85 | 2.46 | +0.89 | 28.6% | 82.5 | 28.6% | -0.11 | 1.30 | 0.05 | 2.55 | — |
| — | 0.42 | 3.55 | 1.99 | +0.83 | 28.3% | 83 | 28.3% | -0.17 | 1.27 | 0.05 | 2.49 | — |
| — | 0.05 | 3.60 | 1.82 | +0.76 | 27.7% | 83.5 | 27.7% | -0.24 | — | — | 0.33 | — |
| — | — | 2.26 | — | +0.67 | 27.1% | 84 | 27.1% | -0.33 | 0.94 | 0.37 | 1.50 | — |
| — | 0.01 | 1.87 | 0.94 | +0.56 | 26.6% | 84.5 | 26.6% | -0.44 | — | — | 2.90 | — |
| — | — | 2.33 | — | +0.44 | 26.3% | 85 | 26.3% | -0.56 | — | — | 1.99 | — |
| — | — | 0.51 | — | +0.32 | 26.1% | 85.5 | 26.1% | -0.68 | — | — | 3.75 | — |
| — | — | 0.20 | — | +0.22 | 26.0% | 86 | 26.0% | -0.78 | 1.61 | 0.23 | 2.99 | — |
| — | — | 0.89 | — | +0.14 | 26.0% | 86.5 | 26.0% | -0.86 | 2.35 | 0.31 | 4.40 | — |
| — | — | 0.91 | — | +0.08 | 26.0% | 87 | 26.0% | -0.92 | 2.76 | 0.72 | 4.80 | — |
| — | — | 0.24 | — | +0.05 | 26.0% | 87.5 | 26.0% | -0.96 | 3.26 | 1.32 | 5.20 | — |
| — | — | 0.02 | — | +0.02 | 26.0% | 88 | 26.0% | -0.98 | 3.30 | 1.75 | 4.85 | — |
| — | — | 0.02 | — | +0.01 | 26.0% | 88.5 | 26.0% | -1.00 | 4.28 | 2.50 | 6.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 26.0% | 89 | 26.0% | -1.00 | 4.85 | 3.00 | 6.70 | — |
| 4 | — | 0.02 | — | +0.00 | 26.0% | 89.5 | 26.0% | -1.00 | 4.83 | 3.20 | 6.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 26.1% | 90 | 26.1% | -1.00 | 5.22 | 3.50 | 6.95 | — |
| — | — | 1.63 | — | +0.00 | 26.2% | 91 | 26.2% | -1.00 | 6.72 | 5.40 | 8.05 | — |
| — | — | 0.02 | — | +0.00 | 26.4% | 92 | 26.4% | -1.00 | 7.92 | 6.40 | 9.45 | — |
| — | — | 0.02 | — | +0.00 | 26.7% | 93 | 26.7% | -1.00 | 8.40 | 6.95 | 9.85 | — |
| — | — | 0.02 | — | +0.00 | 27.0% | 94 | 27.0% | -1.00 | 9.68 | 8.40 | 10.95 | — |
| — | — | 0.02 | — | +0.00 | 27.3% | 95 | 27.3% | -1.00 | 11.05 | 9.60 | 12.50 | — |
| — | — | 0.02 | — | +0.00 | 27.7% | 96 | 27.7% | -1.00 | 11.75 | 10.05 | 13.45 | — |
| — | — | 0.02 | — | +0.00 | 28.2% | 97 | 28.2% | -1.00 | 12.88 | 11.05 | 14.70 | — |
| — | — | 0.02 | — | +0.00 | 28.7% | 98 | 28.7% | -1.00 | 14.00 | 12.65 | 15.35 | — |
| — | — | 0.02 | — | +0.00 | 29.3% | 99 | 29.3% | -1.00 | 14.88 | 13.05 | 16.70 | — |
| — | — | 0.61 | — | +0.00 | 29.9% | 100 | 29.9% | -1.00 | 15.70 | 13.95 | 17.45 | — |
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.