Spot 83.70
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 14.15 | 18.50 | 16.32 | +0.98 | 22.3% | 68 | 22.3% | -0.02 | — | — | 1.05 | — |
| — | 10.80 | 15.50 | 13.15 | +0.96 | 20.5% | 71 | 20.5% | -0.04 | 0.23 | 0.09 | 0.36 | — |
| — | 9.35 | 14.00 | 11.68 | +0.94 | 19.4% | 73 | 19.4% | -0.06 | 1.50 | 0.03 | 2.96 | — |
| — | 8.90 | 11.10 | 10.00 | +0.91 | 18.4% | 75 | 18.4% | -0.10 | 0.45 | 0.20 | 0.70 | — |
| — | 5.65 | 10.00 | 7.83 | +0.86 | 17.5% | 77 | 17.5% | -0.14 | — | — | 1.02 | — |
| — | 4.00 | 8.50 | 6.25 | +0.80 | 16.8% | 79 | 16.8% | -0.20 | 1.29 | 0.49 | 2.10 | — |
| — | 3.10 | 8.00 | 5.55 | +0.77 | 16.4% | 80 | 16.4% | -0.24 | 1.53 | 0.56 | 2.50 | — |
| — | 2.61 | 7.00 | 4.80 | +0.72 | 16.2% | 81 | 16.2% | -0.29 | — | — | 2.28 | — |
| — | 2.95 | 4.80 | 3.88 | +0.67 | 15.9% | 82 | 15.9% | -0.34 | 1.55 | 0.01 | 3.10 | — |
| — | 1.00 | 5.50 | 3.25 | +0.62 | 15.7% | 83 | 15.7% | -0.40 | 3.19 | 1.44 | 4.95 | — |
| — | 1.16 | 4.95 | 3.06 | +0.57 | 15.5% | 84 | 15.5% | -0.46 | 3.73 | 2.50 | 4.95 | — |
| — | 1.98 | 2.80 | 2.39 | +0.51 | 15.4% | 85 | 15.4% | -0.52 | 3.17 | 1.35 | 5.00 | — |
| — | 0.18 | 4.95 | 2.56 | +0.45 | 15.3% | 86 | 15.3% | -0.58 | 4.25 | 2.00 | 6.50 | — |
| — | — | 2.68 | — | +0.39 | 15.3% | 87 | 15.3% | -0.65 | 4.64 | 2.63 | 6.65 | — |
| — | 0.78 | 1.75 | 1.26 | +0.34 | 15.2% | 88 | 15.2% | -0.71 | 5.38 | 3.50 | 7.25 | — |
| — | — | 2.59 | — | +0.29 | 15.3% | 89 | 15.3% | -0.77 | 6.30 | 4.40 | 8.20 | — |
| — | 0.05 | 4.95 | 2.50 | +0.20 | 15.4% | 91 | 15.4% | -0.88 | 8.00 | 5.55 | 10.45 | — |
| — | 0.05 | 4.95 | 2.50 | +0.14 | 15.7% | 93 | 15.7% | -0.95 | 9.43 | 7.50 | 11.35 | — |
| — | — | 0.50 | — | +0.09 | 16.2% | 95 | 16.2% | -0.99 | 11.88 | 9.50 | 14.25 | — |
| — | 0.09 | 0.41 | 0.25 | +0.06 | 16.7% | 97 | 16.7% | -1.00 | 13.65 | 11.50 | 15.80 | — |
| — | — | 0.95 | — | +0.04 | 17.8% | 100 | 17.8% | -1.00 | 16.80 | 14.50 | 19.10 | — |
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.