Spot 83.49
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.50 | 19.45 | 16.98 | +0.98 | 23.0% | 67 | 23.0% | -0.02 | — | — | 4.80 | — |
| — | 11.50 | 16.45 | 13.97 | +0.96 | 21.1% | 70 | 21.1% | -0.04 | — | — | 4.65 | — |
| — | 8.55 | 13.50 | 11.03 | +0.93 | 19.3% | 73 | 19.3% | -0.08 | 2.49 | 0.03 | 4.95 | — |
| — | 7.70 | 11.40 | 9.55 | +0.89 | 18.2% | 75 | 18.2% | -0.11 | 0.45 | 0.20 | 0.70 | — |
| — | 5.50 | 10.00 | 7.75 | +0.84 | 17.3% | 77 | 17.3% | -0.16 | — | — | 1.02 | — |
| — | 4.20 | 6.90 | 5.55 | +0.77 | 16.5% | 79 | 16.5% | -0.24 | 2.67 | 0.40 | 4.95 | — |
| — | 4.80 | 6.05 | 5.42 | +0.72 | 16.2% | 80 | 16.2% | -0.28 | 2.97 | 0.99 | 4.95 | — |
| — | 2.00 | 6.70 | 4.35 | +0.68 | 15.8% | 81 | 15.8% | -0.34 | — | — | 1.59 | — |
| — | 1.55 | 4.80 | 3.17 | +0.62 | 15.6% | 82 | 15.6% | -0.40 | 1.74 | 1.42 | 2.05 | — |
| — | 2.87 | 3.55 | 3.21 | +0.56 | 15.4% | 83 | 15.4% | -0.46 | 2.50 | 0.05 | 4.95 | — |
| — | 1.67 | 3.60 | 2.63 | +0.50 | 15.2% | 84 | 15.2% | -0.53 | 2.55 | 0.10 | 5.00 | — |
| — | 1.75 | 2.53 | 2.14 | +0.44 | 15.1% | 85 | 15.1% | -0.60 | 2.90 | 0.70 | 5.10 | — |
| — | 1.51 | 2.19 | 1.85 | +0.38 | 15.0% | 86 | 15.0% | -0.67 | 3.98 | 1.51 | 6.45 | — |
| — | — | 3.00 | — | +0.32 | 14.9% | 87 | 14.9% | -0.73 | 4.55 | 2.10 | 7.00 | — |
| — | 0.78 | 1.75 | 1.26 | +0.27 | 14.9% | 88 | 14.9% | -0.80 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.80 | — | +0.23 | 15.0% | 89 | 15.0% | -0.85 | 5.15 | 3.80 | 6.50 | — |
| — | 0.20 | 4.95 | 2.58 | +0.15 | 15.2% | 91 | 15.2% | -0.94 | 7.95 | 5.50 | 10.40 | — |
| — | — | 4.80 | — | +0.10 | 15.6% | 93 | 15.6% | -0.98 | 10.03 | 7.55 | 12.50 | — |
| — | — | 0.50 | — | +0.07 | 16.1% | 95 | 16.1% | -1.00 | 11.97 | 9.50 | 14.45 | — |
| — | 0.06 | 0.33 | 0.20 | +0.05 | 16.8% | 97 | 16.8% | -1.00 | 14.03 | 11.55 | 16.50 | — |
| — | — | 4.80 | — | +0.03 | 18.0% | 100 | 18.0% | -1.00 | 17.02 | 14.55 | 19.50 | — |
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.