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 | |
| — | 11.85 | 16.65 | 14.25 | +0.95 | 20.3% | 70 | 20.3% | -0.06 | — | — | 4.80 | — |
| — | 10.10 | 15.05 | 12.57 | +0.94 | 19.2% | 72 | 19.2% | -0.08 | — | — | 1.04 | — |
| — | 8.05 | 13.00 | 10.53 | +0.91 | 18.2% | 74 | 18.2% | -0.11 | — | — | 4.80 | — |
| — | 6.55 | 11.00 | 8.78 | +0.87 | 17.3% | 76 | 17.3% | -0.15 | 0.76 | 0.05 | 1.46 | — |
| — | 4.50 | 8.90 | 6.70 | +0.82 | 16.6% | 78 | 16.6% | -0.20 | 1.03 | 0.54 | 1.53 | — |
| — | 5.45 | 8.50 | 6.97 | +0.79 | 16.3% | 79 | 16.3% | -0.24 | — | — | 3.10 | — |
| — | 4.75 | 7.55 | 6.15 | +0.75 | 16.0% | 80 | 16.0% | -0.27 | 2.75 | 0.70 | 4.80 | — |
| — | 4.25 | 5.30 | 4.78 | +0.71 | 15.7% | 81 | 15.7% | -0.32 | 1.89 | 1.52 | 2.25 | — |
| — | 1.80 | 6.45 | 4.12 | +0.66 | 15.5% | 82 | 15.5% | -0.36 | 2.25 | 1.88 | 2.62 | — |
| — | 2.80 | 4.20 | 3.50 | +0.61 | 15.3% | 83 | 15.3% | -0.41 | 2.87 | 0.79 | 4.95 | — |
| — | 2.75 | 4.45 | 3.60 | +0.56 | 15.2% | 84 | 15.2% | -0.46 | 3.44 | 1.92 | 4.95 | — |
| — | 2.25 | 3.60 | 2.92 | +0.51 | 15.1% | 85 | 15.1% | -0.51 | 3.40 | 1.55 | 5.25 | — |
| — | — | 4.05 | — | +0.46 | 15.0% | 86 | 15.0% | -0.57 | 4.55 | 2.36 | 6.75 | — |
| — | 0.25 | 4.95 | 2.60 | +0.40 | 14.9% | 87 | 14.9% | -0.62 | 5.08 | 2.61 | 7.55 | — |
| — | 1.30 | 2.40 | 1.85 | +0.35 | 14.9% | 88 | 14.9% | -0.67 | 4.67 | 3.05 | 6.30 | — |
| — | 0.85 | 2.01 | 1.43 | +0.31 | 14.9% | 89 | 14.9% | -0.72 | 6.62 | 4.25 | 9.00 | — |
| — | — | 1.86 | — | +0.22 | 15.0% | 91 | 15.0% | -0.82 | 7.95 | 5.50 | 10.40 | — |
| — | — | 1.50 | — | +0.16 | 15.3% | 93 | 15.3% | -0.90 | 9.88 | 7.50 | 12.25 | — |
| — | — | 4.80 | — | +0.13 | 15.5% | 94 | 15.5% | -0.93 | 10.93 | 8.50 | 13.35 | — |
| — | — | 1.80 | — | +0.11 | 15.7% | 95 | 15.7% | -0.96 | 11.65 | 9.50 | 13.80 | — |
| — | — | 1.10 | — | +0.05 | 17.0% | 100 | 17.0% | -1.00 | 16.90 | 14.50 | 19.30 | — |
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.