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 | |
| — | 11.75 | 16.40 | 14.07 | +0.95 | 20.1% | 70 | 20.1% | -0.06 | — | — | 4.80 | — |
| — | 9.65 | 14.50 | 12.07 | +0.93 | 18.9% | 72 | 18.9% | -0.08 | — | — | 4.80 | — |
| — | 7.70 | 12.50 | 10.10 | +0.90 | 17.9% | 74 | 17.9% | -0.12 | 0.45 | 0.19 | 0.70 | — |
| — | 6.00 | 10.85 | 8.43 | +0.86 | 17.1% | 76 | 17.1% | -0.16 | 2.42 | 0.05 | 4.80 | — |
| — | 4.50 | 9.00 | 6.75 | — | — | 78 | 16.4% | -0.23 | 2.50 | 0.05 | 4.95 | — |
| — | 3.50 | 8.40 | 5.95 | +0.76 | 16.1% | 79 | 16.1% | -0.26 | 2.75 | 0.55 | 4.95 | — |
| — | 4.90 | 6.60 | 5.75 | +0.71 | 15.8% | 80 | 15.8% | -0.31 | 2.83 | 0.70 | 4.95 | — |
| — | 4.25 | 6.90 | 5.58 | +0.66 | 15.6% | 81 | 15.6% | -0.36 | 1.96 | 1.67 | 2.25 | — |
| — | 2.30 | 6.50 | 4.40 | +0.61 | 15.4% | 82 | 15.4% | -0.41 | 3.37 | 1.79 | 4.95 | — |
| — | 3.10 | 5.00 | 4.05 | +0.56 | 15.2% | 83 | 15.2% | -0.46 | 3.60 | 2.26 | 4.95 | — |
| — | 2.58 | 5.15 | 3.87 | +0.50 | 15.1% | 84 | 15.1% | -0.52 | 3.10 | 1.20 | 5.00 | — |
| — | 2.13 | 3.05 | 2.59 | +0.45 | 15.0% | 85 | 15.0% | -0.58 | 3.55 | 1.10 | 6.00 | — |
| — | 1.74 | 2.67 | 2.21 | +0.39 | 14.9% | 86 | 14.9% | -0.63 | 4.10 | 2.00 | 6.20 | — |
| — | 0.77 | 4.20 | 2.48 | +0.34 | 14.9% | 87 | 14.9% | -0.69 | 5.53 | 3.55 | 7.50 | — |
| — | 1.14 | 3.00 | 2.07 | +0.29 | 14.9% | 88 | 14.9% | -0.74 | 5.60 | 3.20 | 8.00 | — |
| — | — | 4.80 | — | +0.25 | 14.9% | 89 | 14.9% | -0.79 | 6.55 | 4.10 | 9.00 | — |
| — | — | 4.80 | — | +0.18 | 15.1% | 91 | 15.1% | -0.88 | 7.05 | 5.50 | 8.60 | — |
| — | — | 1.50 | — | +0.13 | 15.4% | 93 | 15.4% | -0.94 | 9.97 | 7.50 | 12.45 | — |
| — | — | 4.80 | — | +0.11 | 15.6% | 94 | 15.6% | -0.97 | 10.97 | 8.50 | 13.45 | — |
| — | — | 1.80 | — | +0.09 | 15.8% | 95 | 15.8% | -0.98 | 12.03 | 9.55 | 14.50 | — |
| — | — | 4.80 | — | +0.05 | 17.4% | 100 | 17.4% | -1.00 | 16.85 | 14.50 | 19.20 | — |
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.