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 | |
| — | 12.60 | 17.00 | 14.80 | +0.94 | 21.2% | 70 | 21.2% | -0.07 | — | — | 4.80 | — |
| — | 11.20 | 15.50 | 13.35 | +0.92 | 20.1% | 72 | 20.1% | -0.09 | 2.61 | 0.27 | 4.95 | — |
| — | 9.80 | 12.60 | 11.20 | +0.89 | 19.1% | 74 | 19.1% | -0.13 | — | — | 1.02 | — |
| — | 8.05 | 10.90 | 9.47 | +0.85 | 18.3% | 76 | 18.3% | -0.17 | 0.96 | 0.05 | 1.87 | — |
| — | 5.40 | 10.00 | 7.70 | +0.79 | 17.5% | 78 | 17.5% | -0.24 | 2.63 | 0.31 | 4.95 | — |
| — | 6.15 | 7.95 | 7.05 | +0.75 | 17.1% | 79 | 17.1% | -0.28 | 1.77 | 0.71 | 2.83 | — |
| — | 5.00 | 6.45 | 5.72 | +0.71 | 16.8% | 80 | 16.8% | -0.32 | 1.86 | 0.80 | 2.92 | — |
| — | 3.90 | 6.85 | 5.38 | +0.66 | 16.5% | 81 | — | — | — | — | 2.25 | — |
| — | 2.40 | 7.00 | 4.70 | — | — | 82 | 16.3% | -0.41 | 3.25 | 1.55 | 4.95 | — |
| — | 3.25 | 6.40 | 4.83 | +0.56 | 16.1% | 83 | 16.1% | -0.46 | 3.21 | 1.46 | 4.95 | — |
| — | 2.75 | 4.90 | 3.83 | +0.51 | 15.9% | 84 | 15.9% | -0.52 | 3.44 | 1.92 | 4.95 | — |
| — | 1.00 | 3.60 | 2.30 | +0.46 | 15.7% | 85 | 15.7% | -0.57 | 3.15 | 1.50 | 4.80 | — |
| — | 2.17 | 2.73 | 2.45 | +0.40 | 15.6% | 86 | 15.6% | -0.62 | 4.08 | 3.35 | 4.80 | — |
| — | 0.35 | 4.95 | 2.65 | +0.35 | 15.5% | 87 | 15.5% | -0.67 | 3.98 | 2.10 | 5.85 | — |
| — | 1.60 | 2.40 | 2.00 | +0.31 | 15.5% | 88 | 15.5% | -0.72 | 5.70 | 3.90 | 7.50 | — |
| — | 1.11 | 1.81 | 1.46 | +0.26 | 15.4% | 89 | 15.4% | -0.77 | 6.22 | 4.20 | 8.25 | — |
| — | 0.28 | 4.80 | 2.54 | +0.19 | 15.4% | 91 | 15.4% | -0.86 | 7.40 | 5.55 | 9.25 | — |
| — | — | 1.50 | — | +0.14 | 15.6% | 93 | 15.6% | -0.92 | 9.03 | 6.55 | 11.50 | — |
| — | — | 4.80 | — | +0.11 | 15.7% | 94 | 15.7% | -0.95 | 10.43 | 8.55 | 12.30 | — |
| — | 0.17 | 0.45 | 0.31 | +0.10 | 15.8% | 95 | 15.8% | -0.97 | 11.05 | 8.85 | 13.25 | — |
| — | — | 4.80 | — | +0.05 | 17.0% | 100 | 17.0% | -1.00 | 15.97 | 13.50 | 18.45 | — |
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.