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 | |
| — | 12.25 | 15.90 | 14.07 | +0.96 | 20.6% | 70 | 20.6% | -0.06 | — | — | 0.68 | — |
| — | 10.75 | 13.35 | 12.05 | +0.94 | 19.4% | 72 | 19.4% | -0.08 | — | — | 4.80 | — |
| — | 8.90 | 11.35 | 10.12 | +0.91 | 18.3% | 74 | 18.3% | -0.11 | — | — | 4.80 | — |
| — | 6.50 | 11.00 | 8.75 | +0.87 | 17.3% | 76 | 17.3% | -0.15 | 0.99 | 0.05 | 1.93 | — |
| — | 6.65 | 9.20 | 7.92 | +0.84 | 16.9% | 77 | 16.9% | -0.18 | 1.28 | 0.60 | 1.96 | — |
| — | 5.05 | 9.00 | 7.03 | +0.81 | 16.5% | 78 | 16.5% | -0.22 | 1.47 | 0.59 | 2.35 | — |
| — | 4.20 | 7.80 | 6.00 | +0.77 | 16.2% | 79 | 16.2% | -0.25 | — | — | 4.80 | — |
| — | 4.05 | 7.70 | 5.88 | +0.73 | 15.9% | 80 | 15.9% | -0.30 | 1.80 | 0.70 | 2.90 | — |
| — | 3.30 | 5.85 | 4.58 | +0.69 | 15.7% | 81 | 15.7% | -0.34 | 1.53 | 0.82 | 2.25 | — |
| — | 2.00 | 5.15 | 3.58 | +0.64 | 15.5% | 82 | 15.5% | -0.39 | 3.25 | 1.55 | 4.95 | — |
| — | 1.24 | 5.00 | 3.12 | +0.58 | 15.3% | 83 | 15.3% | -0.45 | 2.98 | 1.00 | 4.95 | — |
| — | 1.10 | 4.95 | 3.02 | +0.53 | 15.2% | 84 | 15.2% | -0.50 | 3.23 | 2.50 | 3.95 | — |
| — | 2.25 | 3.60 | 2.92 | +0.47 | 15.1% | 85 | 15.1% | -0.56 | 3.73 | 1.65 | 5.80 | — |
| — | 0.25 | 4.95 | 2.60 | +0.41 | 15.1% | 86 | 15.1% | -0.61 | 4.67 | 2.85 | 6.50 | — |
| — | 0.47 | 2.64 | 1.55 | +0.36 | 15.1% | 87 | 15.1% | -0.67 | 5.03 | 3.10 | 6.95 | — |
| — | 1.10 | 2.55 | 1.82 | +0.31 | 15.2% | 88 | 15.2% | -0.72 | 5.83 | 3.80 | 7.85 | — |
| — | — | 4.80 | — | +0.27 | 15.3% | 89 | 15.3% | -0.77 | 6.60 | 5.35 | 7.85 | — |
| — | 0.58 | 1.35 | 0.96 | +0.22 | 15.4% | 90 | 15.4% | -0.81 | 6.75 | 5.00 | 8.50 | — |
| — | — | 1.18 | — | +0.19 | 15.6% | 91 | 15.6% | -0.85 | 8.30 | 7.05 | 9.55 | — |
| — | — | 1.50 | — | +0.13 | 16.0% | 93 | 16.0% | -0.93 | 10.05 | 8.75 | 11.35 | — |
| — | — | 1.28 | — | +0.09 | 16.6% | 95 | 16.6% | -0.97 | 11.55 | 9.80 | 13.30 | — |
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.