Spot 84.37
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.50 | 19.40 | 16.95 | +0.97 | 22.8% | 68 | 22.8% | -0.03 | — | — | 1.05 | — |
| — | 11.50 | 16.45 | 13.97 | +0.94 | 21.1% | 71 | 21.1% | -0.06 | 0.21 | 0.08 | 0.34 | — |
| — | 10.35 | 13.55 | 11.95 | +0.92 | 20.0% | 73 | 20.0% | -0.08 | 2.49 | 0.03 | 4.95 | — |
| — | 8.90 | 12.10 | 10.50 | +0.88 | 19.0% | 75 | 19.0% | -0.12 | 0.42 | 0.20 | 0.64 | — |
| — | 6.10 | 10.90 | 8.50 | +0.83 | 18.1% | 77 | 18.1% | -0.17 | — | — | 1.02 | — |
| — | 5.45 | 8.15 | 6.80 | +0.76 | 17.3% | 79 | 17.3% | -0.25 | 0.71 | 0.49 | 0.93 | — |
| — | 3.80 | 8.50 | 6.15 | +0.72 | 16.9% | 80 | 16.9% | -0.29 | 2.65 | 0.35 | 4.95 | — |
| — | 2.90 | 7.50 | 5.20 | +0.67 | 16.6% | 81 | 16.6% | -0.34 | 1.31 | 1.05 | 1.57 | — |
| — | 2.20 | 7.00 | 4.60 | +0.62 | 16.3% | 82 | 16.3% | -0.40 | — | — | 3.10 | — |
| — | 2.99 | 4.65 | 3.82 | +0.56 | 16.1% | 83 | 16.1% | -0.46 | 2.50 | 0.06 | 4.95 | — |
| — | 2.75 | 4.50 | 3.62 | +0.51 | 15.8% | 84 | 15.8% | -0.52 | 2.75 | 0.55 | 4.95 | — |
| — | 2.26 | 3.10 | 2.68 | +0.45 | 15.6% | 85 | 15.6% | -0.59 | 2.35 | 0.60 | 4.10 | — |
| — | 0.40 | 4.90 | 2.65 | +0.39 | 15.5% | 86 | 15.5% | -0.65 | 3.46 | 1.13 | 5.80 | — |
| — | 0.79 | 3.00 | 1.90 | +0.34 | 15.4% | 87 | 15.4% | -0.72 | 4.46 | 2.53 | 6.40 | — |
| — | 0.78 | 1.75 | 1.26 | +0.29 | 15.3% | 88 | 15.3% | -0.78 | 4.92 | 2.83 | 7.00 | — |
| — | 0.66 | 1.43 | 1.04 | +0.24 | 15.3% | 89 | 15.3% | -0.83 | 5.50 | 3.05 | 7.95 | — |
| — | 0.46 | 0.80 | 0.63 | +0.16 | 15.4% | 91 | 15.4% | -0.92 | 7.10 | 4.70 | 9.50 | — |
| — | 0.05 | 4.95 | 2.50 | +0.11 | 15.6% | 93 | 15.6% | -0.97 | 8.78 | 7.35 | 10.20 | — |
| — | — | 0.50 | — | +0.07 | 16.0% | 95 | 16.0% | -0.99 | 11.03 | 8.55 | 13.50 | — |
| — | 0.11 | 0.41 | 0.26 | +0.05 | 16.5% | 97 | 16.5% | -1.00 | 12.97 | 11.15 | 14.80 | — |
| — | — | 4.80 | — | +0.03 | 17.5% | 100 | 17.5% | -1.00 | 16.52 | 14.55 | 18.50 | — |
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.