Spot 86.75
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.25 | 18.75 | 18.50 | +0.89 | 42.7% | 70 | 42.7% | -0.11 | 0.95 | 0.91 | 1.00 | — |
| — | 15.05 | 16.30 | 15.68 | +0.85 | 42.0% | 73 | 42.0% | -0.15 | 1.47 | 1.40 | 1.54 | — |
| — | 13.20 | 14.00 | 13.60 | +0.80 | 41.5% | 76 | 41.5% | -0.20 | 2.06 | 1.97 | 2.15 | — |
| — | 11.30 | 12.50 | 11.90 | — | — | 78 | 41.2% | -0.24 | 2.59 | 2.47 | 2.71 | — |
| — | 10.65 | 10.95 | 10.80 | +0.72 | 41.1% | 80 | 41.1% | -0.29 | 3.06 | 2.88 | 3.25 | — |
| — | 8.95 | 9.80 | 9.38 | +0.67 | 41.0% | 82 | 41.0% | -0.33 | 3.98 | 3.85 | 4.10 | — |
| — | 8.05 | 9.20 | 8.62 | +0.65 | 41.0% | 83 | 41.0% | -0.36 | 4.25 | 4.00 | 4.50 | — |
| — | 8.25 | 8.50 | 8.38 | +0.62 | 41.1% | 84 | 41.1% | -0.38 | 4.80 | 4.70 | 4.90 | — |
| — | 7.50 | 7.95 | 7.72 | +0.60 | 41.1% | 85 | 41.1% | -0.41 | 5.30 | 5.20 | 5.40 | — |
| — | 6.90 | 7.55 | 7.22 | +0.57 | 41.1% | 86 | 41.1% | -0.43 | 5.75 | 5.65 | 5.85 | — |
| — | 6.65 | 7.00 | 6.83 | +0.55 | 41.2% | 87 | 41.2% | -0.46 | 6.25 | 6.05 | 6.45 | — |
| — | 6.30 | 6.50 | 6.40 | +0.53 | 41.2% | 88 | 41.2% | -0.48 | 6.85 | 6.70 | 7.00 | — |
| — | 5.85 | 6.05 | 5.95 | +0.50 | 41.3% | 89 | 41.3% | -0.50 | 7.40 | 7.25 | 7.55 | — |
| — | 5.55 | 5.65 | 5.60 | +0.48 | 41.3% | 90 | 41.3% | -0.53 | 7.88 | 7.65 | 8.10 | — |
| — | 5.05 | 5.30 | 5.17 | +0.46 | 41.4% | 91 | 41.4% | -0.55 | 8.60 | 8.45 | 8.75 | — |
| — | 4.75 | 4.90 | 4.83 | +0.44 | 41.5% | 92 | 41.5% | -0.57 | 9.28 | 9.10 | 9.45 | — |
| — | 3.95 | 4.25 | 4.10 | +0.39 | 41.6% | 94 | 41.6% | -0.62 | 10.65 | 10.45 | 10.85 | — |
| — | 3.40 | 3.80 | 3.60 | +0.35 | 41.7% | 96 | 41.7% | -0.66 | 12.12 | 11.80 | 12.45 | — |
| — | 2.86 | 3.25 | 3.06 | +0.31 | 41.9% | 98 | 41.9% | -0.70 | 13.55 | 13.30 | 13.80 | — |
| — | 2.61 | 2.78 | 2.69 | +0.28 | 42.0% | 100 | 42.0% | -0.74 | 15.22 | 14.90 | 15.55 | — |
| — | 2.05 | 2.30 | 2.17 | +0.23 | 42.3% | 103 | 42.3% | -0.79 | 17.48 | 17.30 | 17.65 | — |
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.