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 | |
| — | 19.90 | 20.50 | 20.20 | +0.83 | 41.3% | 70 | 41.3% | -0.17 | 2.57 | 2.42 | 2.72 | — |
| — | 17.55 | 18.35 | 17.95 | +0.79 | 41.1% | 73 | 41.1% | -0.21 | 3.40 | 3.20 | 3.60 | — |
| — | 15.75 | 16.30 | 16.02 | +0.75 | 40.9% | 76 | 40.9% | -0.26 | 4.33 | 4.10 | 4.55 | — |
| — | 14.45 | 15.15 | 14.80 | +0.72 | 40.9% | 78 | 40.9% | -0.29 | 5.00 | 4.80 | 5.20 | — |
| — | 13.20 | 13.75 | 13.47 | +0.68 | 40.9% | 80 | 40.9% | -0.32 | 5.65 | 5.35 | 5.95 | — |
| — | 12.05 | 12.75 | 12.40 | +0.65 | 40.9% | 82 | 40.9% | -0.36 | 6.47 | 6.10 | 6.85 | — |
| — | 11.25 | 12.20 | 11.72 | +0.64 | 40.9% | 83 | 40.9% | -0.37 | 7.05 | 6.65 | 7.45 | — |
| — | 10.65 | 11.70 | 11.18 | +0.62 | 40.9% | 84 | 40.9% | -0.39 | 7.67 | 7.40 | 7.95 | — |
| — | 10.70 | 11.15 | 10.93 | +0.60 | 41.0% | 85 | 41.0% | -0.41 | 8.03 | 7.90 | 8.15 | — |
| — | 10.20 | 10.65 | 10.43 | +0.59 | 41.0% | 86 | 41.0% | -0.42 | 8.70 | 8.45 | 8.95 | — |
| — | 9.75 | 10.20 | 9.97 | +0.57 | 41.0% | 87 | 41.0% | -0.44 | 9.18 | 8.95 | 9.40 | — |
| — | 9.40 | 9.75 | 9.57 | +0.55 | 41.1% | 88 | 41.1% | -0.46 | 9.80 | 9.55 | 10.05 | — |
| 76 | 8.70 | 9.45 | 9.07 | +0.54 | 41.1% | 89 | 41.1% | -0.47 | 10.38 | 10.10 | 10.65 | — |
| — | 8.60 | 8.95 | 8.78 | +0.52 | 41.2% | 90 | 41.2% | -0.49 | 10.95 | 10.70 | 11.20 | — |
| — | 7.65 | 8.65 | 8.15 | +0.51 | 41.2% | 91 | 41.2% | -0.51 | 11.47 | 11.15 | 11.80 | — |
| — | 7.60 | 8.25 | 7.92 | +0.49 | 41.3% | 92 | 41.3% | -0.52 | 12.18 | 11.90 | 12.45 | — |
| — | 7.10 | 7.50 | 7.30 | +0.46 | 41.4% | 94 | 41.4% | -0.55 | 13.45 | 13.05 | 13.85 | — |
| — | 6.45 | 6.80 | 6.62 | +0.43 | 41.6% | 96 | 41.6% | -0.58 | 14.75 | 14.50 | 15.00 | — |
| — | 5.90 | 6.25 | 6.08 | +0.41 | 41.8% | 98 | 41.8% | -0.61 | 16.23 | 15.80 | 16.65 | — |
| — | 5.40 | 5.75 | 5.58 | +0.38 | 41.9% | 100 | 41.9% | -0.64 | 17.32 | 16.40 | 18.25 | — |
| — | 4.55 | 5.15 | 4.85 | +0.34 | 42.2% | 103 | 42.2% | -0.68 | 20.18 | 19.65 | 20.70 | — |
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.