Spot 86.73
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.00 | 18.95 | 18.48 | +0.88 | 41.4% | 70 | 41.4% | -0.13 | 1.31 | 1.21 | 1.41 | — |
| — | 15.60 | 16.20 | 15.90 | +0.84 | 40.9% | 73 | 40.9% | -0.18 | 1.93 | 1.81 | 2.05 | — |
| 315 | 12.60 | 13.75 | 13.18 | +0.78 | 40.6% | 76 | 40.6% | -0.23 | 2.57 | 2.37 | 2.77 | 3,187 |
| — | 11.40 | 12.85 | 12.12 | +0.74 | 40.4% | 78 | 40.4% | -0.27 | 3.22 | 2.99 | 3.45 | 511 |
| 5,955 | 10.05 | 11.30 | 10.68 | +0.70 | 40.3% | 80 | 40.3% | -0.31 | 3.92 | 3.65 | 4.20 | 91,210 |
| 147 | 8.75 | 10.25 | 9.50 | +0.66 | 40.3% | 82 | 40.3% | -0.35 | 4.85 | 4.70 | 5.00 | 1,390 |
| 1,328 | 8.35 | 9.65 | 9.00 | +0.64 | 40.3% | 83 | 40.3% | -0.38 | 5.22 | 5.00 | 5.45 | — |
| — | 8.55 | 8.90 | 8.72 | +0.62 | 40.3% | 84 | 40.3% | -0.40 | 5.78 | 5.60 | 5.95 | 1,112 |
| 4,622 | 7.70 | 8.50 | 8.10 | +0.59 | 40.3% | 85 | 40.3% | -0.42 | 6.28 | 6.10 | 6.45 | 13,967 |
| 226 | 7.30 | 7.95 | 7.62 | +0.57 | 40.3% | 86 | 40.3% | -0.44 | 6.62 | 6.30 | 6.95 | 1,545 |
| 538 | 6.85 | 7.45 | 7.15 | +0.55 | 40.3% | 87 | 40.3% | -0.46 | 7.25 | 7.00 | 7.50 | 90 |
| 473 | 6.70 | 7.10 | 6.90 | +0.53 | 40.3% | 88 | 40.3% | -0.48 | 7.88 | 7.70 | 8.05 | 204 |
| 307 | 6.00 | 6.60 | 6.30 | +0.50 | 40.4% | 89 | 40.4% | -0.51 | 8.47 | 8.20 | 8.75 | 40 |
| 7,290 | 5.75 | 6.05 | 5.90 | +0.48 | 40.4% | 90 | 40.4% | -0.53 | 8.95 | 8.65 | 9.25 | 31,256 |
| 193 | 5.50 | 5.75 | 5.62 | +0.46 | 40.5% | 91 | 40.5% | -0.55 | 9.60 | 9.20 | 10.00 | 2,692 |
| 832 | 5.00 | 5.45 | 5.22 | +0.44 | 40.6% | 92 | 40.6% | -0.57 | 10.32 | 10.10 | 10.55 | 639 |
| 486 | 4.20 | 4.80 | 4.50 | +0.40 | 40.7% | 94 | 40.7% | -0.61 | 11.60 | 11.15 | 12.05 | 2,157 |
| 304 | 3.75 | 4.25 | 4.00 | +0.36 | 40.9% | 96 | 40.9% | -0.64 | 12.82 | 12.10 | 13.55 | — |
| 897 | 3.15 | 3.75 | 3.45 | +0.33 | 41.1% | 98 | 41.1% | -0.68 | 14.30 | 13.55 | 15.05 | 1,678 |
| — | 2.73 | 3.05 | 2.89 | +0.28 | 41.5% | 101 | 41.5% | -0.73 | 16.65 | 15.90 | 17.40 | — |
| — | 2.21 | 2.51 | 2.36 | +0.24 | 41.8% | 104 | 41.8% | -0.77 | 19.38 | 18.90 | 19.85 | — |
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.