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 | |
| — | 12.30 | 16.65 | 14.47 | +1.00 | 31.4% | 70 | 31.4% | -0.00 | — | — | 1.15 | — |
| — | 7.60 | 11.55 | 9.57 | +1.00 | 26.8% | 75 | 26.8% | -0.00 | — | — | 0.75 | — |
| — | 6.80 | 10.45 | 8.62 | +1.00 | 26.0% | 76 | 26.0% | -0.00 | — | — | 4.90 | — |
| — | 6.20 | 9.60 | 7.90 | +0.99 | 25.3% | 77 | 25.3% | -0.01 | — | — | 2.35 | — |
| — | 5.40 | 7.70 | 6.55 | +0.99 | 24.7% | 78 | 24.7% | -0.01 | — | — | 1.57 | — |
| — | 3.80 | 7.40 | 5.60 | +0.97 | 24.2% | 79 | 24.2% | -0.03 | — | — | 2.45 | — |
| — | 2.90 | 6.60 | 4.75 | +0.94 | 23.7% | 80 | 23.7% | -0.06 | — | — | 1.86 | — |
| — | 2.00 | 5.65 | 3.83 | +0.90 | 23.3% | 81 | 23.3% | -0.10 | 0.47 | 0.01 | 0.93 | — |
| — | 1.51 | 5.20 | 3.35 | +0.87 | 23.1% | 81.5 | 23.1% | -0.13 | — | — | 2.35 | — |
| — | 1.38 | 4.80 | 3.09 | +0.83 | 23.0% | 82 | 23.0% | -0.17 | — | — | 1.64 | — |
| — | 1.08 | 4.20 | 2.64 | +0.78 | 22.8% | 82.5 | 22.8% | -0.22 | — | — | 2.69 | — |
| — | 0.61 | 3.85 | 2.23 | +0.73 | 22.7% | 83 | — | — | — | — | 1.96 | — |
| — | 0.47 | 4.05 | 2.26 | — | — | 83.5 | — | — | 1.07 | 0.05 | 2.09 | — |
| — | 0.33 | 2.62 | 1.48 | +0.61 | 22.5% | 84 | 22.5% | -0.39 | — | — | 2.33 | — |
| — | — | 2.68 | — | +0.54 | 22.4% | 84.5 | 22.4% | -0.46 | — | — | 2.37 | — |
| — | — | 2.90 | — | +0.48 | 22.4% | 85 | 22.4% | -0.53 | — | — | 3.30 | — |
| — | — | 2.74 | — | +0.41 | 22.4% | 85.5 | 22.4% | -0.59 | 1.69 | 0.07 | 3.30 | — |
| — | — | 2.60 | — | +0.35 | 22.4% | 86 | 22.4% | -0.66 | 2.37 | 0.44 | 4.30 | — |
| — | — | 2.50 | — | +0.29 | 22.5% | 86.5 | 22.5% | -0.72 | 2.80 | 1.15 | 4.45 | — |
| — | — | 2.41 | — | +0.23 | 22.6% | 87 | 22.6% | -0.77 | 2.52 | 0.90 | 4.15 | — |
| — | — | 2.55 | — | +0.19 | 22.7% | 87.5 | 22.7% | -0.82 | 2.87 | 1.18 | 4.55 | — |
| — | — | 1.03 | — | +0.15 | 22.8% | 88 | 22.8% | -0.86 | 3.48 | 1.95 | 5.00 | — |
| — | — | 0.88 | — | +0.12 | 22.9% | 88.5 | 22.9% | -0.90 | 3.89 | 2.13 | 5.65 | — |
| — | — | 4.90 | — | +0.09 | 23.1% | 89 | 23.1% | -0.92 | 4.55 | 2.60 | 6.50 | — |
| — | — | 1.40 | — | +0.07 | 23.2% | 89.5 | 23.2% | -0.94 | 5.08 | 3.15 | 7.00 | — |
| — | — | 0.73 | — | +0.05 | 23.5% | 90 | 23.5% | -0.96 | 5.30 | 3.70 | 6.90 | — |
| — | — | 0.04 | — | +0.04 | 23.7% | 90.5 | 23.7% | -0.98 | 5.95 | 4.10 | 7.80 | — |
| — | — | 1.25 | — | +0.03 | 24.0% | 91 | 24.0% | -0.99 | 6.70 | 5.25 | 8.15 | — |
| — | — | 2.15 | — | +0.02 | 24.3% | 91.5 | 24.3% | -1.00 | 7.03 | 5.30 | 8.75 | — |
| — | — | 0.99 | — | +0.02 | 24.6% | 92 | 24.6% | -1.00 | 7.25 | 5.60 | 8.90 | — |
| — | — | 2.14 | — | +0.01 | 24.9% | 92.5 | 24.9% | -1.00 | 8.18 | 6.80 | 9.55 | — |
| — | — | 1.34 | — | +0.01 | 25.3% | 93 | — | — | 8.65 | 7.20 | 10.10 | — |
| — | — | 1.25 | — | — | — | 93.5 | — | — | 9.28 | 8.00 | 10.55 | — |
| — | — | 2.13 | — | — | — | 94 | — | — | 9.38 | 7.70 | 11.05 | — |
| — | — | 2.13 | — | +0.00 | 26.5% | 94.5 | 26.5% | -1.00 | 10.22 | 8.90 | 11.55 | — |
| — | — | 2.13 | — | +0.00 | 26.9% | 95 | 26.9% | -1.00 | 10.75 | 9.00 | 12.50 | — |
| — | — | 2.13 | — | +0.00 | 27.7% | 96 | 27.7% | -1.00 | 11.65 | 9.85 | 13.45 | — |
| — | — | 2.13 | — | +0.00 | 28.5% | 97 | 28.5% | -1.00 | 12.70 | 10.95 | 14.45 | — |
| — | — | 2.13 | — | +0.00 | 29.2% | 98 | 29.2% | -1.00 | 13.60 | 11.75 | 15.45 | — |
| — | — | 1.03 | — | +0.00 | 30.5% | 100 | 30.5% | -1.00 | 15.93 | 14.40 | 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.