Spot 86.92
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.35 | 18.55 | 17.95 | +0.89 | 40.3% | 70 | 40.3% | -0.11 | 1.14 | 1.04 | 1.23 | — |
| — | 14.55 | 16.35 | 15.45 | +0.85 | 39.4% | 73 | 39.4% | -0.15 | 1.54 | 1.37 | 1.72 | — |
| — | 13.15 | 13.65 | 13.40 | +0.80 | 38.4% | 76 | 38.4% | -0.20 | 2.15 | 2.02 | 2.29 | — |
| — | 11.45 | 12.30 | 11.88 | +0.76 | 37.7% | 78 | 37.7% | -0.24 | 2.62 | 2.43 | 2.82 | — |
| — | 10.35 | 10.65 | 10.50 | +0.72 | 36.9% | 80 | 36.9% | -0.28 | 3.20 | 3.05 | 3.35 | — |
| — | 8.75 | 9.70 | 9.22 | +0.67 | 37.4% | 82 | 37.4% | -0.33 | 3.98 | 3.90 | 4.05 | — |
| — | 7.40 | 9.10 | 8.25 | +0.65 | 37.2% | 83 | 37.2% | -0.35 | 4.75 | 4.10 | 5.40 | — |
| — | 6.85 | 8.55 | 7.70 | +0.63 | 37.0% | 84 | 37.0% | -0.38 | 5.25 | 4.65 | 5.85 | — |
| — | 7.00 | 7.70 | 7.35 | +0.60 | 36.7% | 85 | 36.7% | -0.40 | 5.20 | 5.10 | 5.30 | — |
| — | 6.40 | 7.20 | 6.80 | +0.58 | 36.5% | 86 | 36.5% | -0.43 | 5.80 | 5.30 | 6.30 | — |
| — | 5.95 | 6.75 | 6.35 | +0.55 | 36.3% | 87 | 36.3% | -0.45 | 6.35 | 5.85 | 6.85 | — |
| — | 4.90 | 6.30 | 5.60 | +0.53 | 36.1% | 88 | 36.1% | -0.48 | 6.88 | 6.15 | 7.60 | — |
| — | 4.90 | 5.75 | 5.33 | +0.50 | 36.0% | 89 | 36.0% | -0.50 | 7.60 | 6.80 | 8.40 | — |
| — | 4.80 | 5.25 | 5.03 | +0.48 | 35.8% | 90 | 35.8% | -0.53 | 7.78 | 7.30 | 8.25 | — |
| — | 3.70 | 4.95 | 4.33 | +0.45 | 35.7% | 91 | 35.7% | -0.55 | 8.38 | 7.90 | 8.85 | — |
| — | 3.85 | 4.65 | 4.25 | +0.43 | 35.6% | 92 | 35.6% | -0.58 | 9.43 | 8.70 | 10.15 | — |
| — | 3.80 | 4.15 | 3.98 | +0.40 | 35.5% | 93 | 35.5% | -0.61 | 9.80 | 9.35 | 10.25 | — |
| — | 2.62 | 4.00 | 3.31 | +0.38 | 35.4% | 94 | 35.4% | -0.63 | 10.60 | 9.70 | 11.50 | — |
| — | 3.10 | 3.45 | 3.27 | +0.36 | 35.3% | 95 | 35.3% | -0.65 | 11.22 | 10.60 | 11.85 | — |
| — | 2.01 | 2.16 | 2.08 | +0.25 | 35.1% | 100 | 35.1% | -0.76 | 15.03 | 14.50 | 15.55 | — |
| — | 0.86 | 1.42 | 1.14 | +0.18 | 35.3% | 105 | 35.3% | -0.85 | 19.32 | 18.50 | 20.15 | — |
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.