Spot 83.32
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.30 | 19.00 | 17.15 | +0.98 | 23.2% | 67 | 23.2% | -0.02 | — | — | 0.78 | — |
| — | 12.60 | 15.60 | 14.10 | +0.96 | 21.3% | 70 | 21.3% | -0.04 | — | — | 0.64 | — |
| — | 10.35 | 13.70 | 12.03 | +0.95 | 20.1% | 72 | 20.1% | -0.06 | — | — | 0.95 | — |
| — | 8.00 | 11.65 | 9.82 | +0.92 | 19.0% | 74 | 19.0% | -0.08 | 2.50 | 0.05 | 4.95 | — |
| — | 6.10 | 10.85 | 8.47 | +0.88 | 18.0% | 76 | 18.0% | -0.12 | 2.61 | 0.27 | 4.95 | — |
| — | 5.90 | 8.60 | 7.25 | +0.82 | 17.1% | 78 | 17.1% | -0.18 | — | — | 4.80 | — |
| — | 3.65 | 8.50 | 6.08 | +0.79 | 16.8% | 79 | 16.8% | -0.22 | 1.26 | 0.49 | 2.03 | — |
| — | 3.00 | 7.50 | 5.25 | +0.74 | 16.4% | 80 | 16.4% | -0.27 | 2.65 | 0.35 | 4.95 | — |
| — | 2.10 | 6.75 | 4.42 | +0.70 | 16.1% | 81 | 16.1% | -0.32 | 1.25 | 0.21 | 2.28 | — |
| — | 1.50 | 6.00 | 3.75 | +0.64 | 15.8% | 82 | 15.8% | -0.37 | 2.55 | 0.15 | 4.95 | — |
| — | 1.30 | 5.00 | 3.15 | +0.59 | 15.6% | 83 | 15.6% | -0.43 | 2.70 | 0.45 | 4.95 | — |
| — | 0.40 | 4.95 | 2.67 | +0.53 | 15.5% | 84 | 15.5% | -0.50 | 3.13 | 1.27 | 5.00 | — |
| — | 1.65 | 2.67 | 2.16 | +0.47 | 15.3% | 85 | 15.3% | -0.57 | 3.90 | 2.80 | 5.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.41 | 15.3% | 86 | 15.3% | -0.64 | 3.98 | 2.80 | 5.15 | — |
| — | — | 3.00 | — | +0.35 | 15.2% | 87 | 15.2% | -0.70 | 4.67 | 3.40 | 5.95 | — |
| — | 0.78 | 1.75 | 1.26 | +0.30 | 15.2% | 88 | 15.2% | -0.77 | 5.20 | 3.00 | 7.40 | — |
| — | — | 4.80 | — | +0.25 | 15.3% | 89 | 15.3% | -0.82 | 6.47 | 4.20 | 8.75 | — |
| — | 0.05 | 4.95 | 2.50 | +0.17 | 15.5% | 91 | 15.5% | -0.92 | 8.05 | 6.55 | 9.55 | — |
| — | — | 4.80 | — | +0.11 | 15.9% | 93 | 15.9% | -0.98 | 10.00 | 8.70 | 11.30 | — |
| — | — | 0.50 | — | +0.07 | 16.5% | 95 | 16.5% | -1.00 | 12.05 | 10.80 | 13.30 | — |
| — | 0.06 | 0.43 | 0.24 | +0.05 | 17.2% | 97 | 17.2% | -1.00 | 13.97 | 12.65 | 15.30 | — |
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.