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 | |
| — | 19.30 | 20.30 | 19.80 | +0.83 | 40.6% | 70 | 40.6% | -0.17 | 2.28 | 2.06 | 2.50 | — |
| — | 16.85 | 18.15 | 17.50 | +0.79 | 40.4% | 73 | 40.4% | -0.21 | 3.04 | 2.78 | 3.30 | — |
| — | 14.25 | 16.10 | 15.18 | +0.75 | 40.2% | 76 | 40.2% | -0.26 | 3.92 | 3.55 | 4.30 | — |
| — | 13.00 | 14.75 | 13.88 | +0.71 | 40.2% | 78 | 40.2% | -0.29 | 4.53 | 4.25 | 4.80 | — |
| — | 11.70 | 13.20 | 12.45 | +0.68 | 40.1% | 80 | 40.1% | -0.32 | 5.47 | 5.15 | 5.80 | — |
| — | 10.65 | 12.45 | 11.55 | +0.65 | 40.2% | 82 | 40.2% | -0.36 | 6.25 | 5.80 | 6.70 | — |
| — | 10.50 | 11.75 | 11.12 | +0.63 | 40.2% | 83 | 40.2% | -0.38 | 6.90 | 6.55 | 7.25 | — |
| — | 10.15 | 11.20 | 10.68 | — | — | 84 | 40.2% | -0.39 | 7.22 | 6.75 | 7.70 | — |
| — | 10.10 | 10.75 | 10.43 | — | — | 85 | — | — | 7.85 | 7.55 | 8.15 | — |
| — | 9.10 | 10.15 | 9.62 | +0.58 | 40.3% | 86 | 40.3% | -0.43 | 8.22 | 7.80 | 8.65 | — |
| — | 9.00 | 9.65 | 9.32 | +0.56 | 40.3% | 87 | 40.3% | -0.45 | 8.93 | 8.65 | 9.20 | — |
| — | 8.25 | 9.30 | 8.78 | +0.55 | 40.4% | 88 | 40.4% | -0.46 | 9.38 | 8.85 | 9.90 | — |
| — | 7.95 | 8.95 | 8.45 | +0.53 | 40.4% | 89 | 40.4% | -0.48 | 9.95 | 9.55 | 10.35 | — |
| — | 7.55 | 8.55 | 8.05 | +0.51 | 40.5% | 90 | 40.5% | -0.50 | 10.50 | 10.00 | 11.00 | — |
| — | 7.65 | 8.10 | 7.88 | +0.50 | 40.6% | 91 | 40.6% | -0.51 | 11.10 | 10.60 | 11.60 | — |
| — | 6.80 | 7.75 | 7.28 | +0.48 | 40.6% | 92 | 40.6% | -0.53 | 11.95 | 11.55 | 12.35 | — |
| — | 6.15 | 7.05 | 6.60 | +0.45 | 40.8% | 94 | 40.8% | -0.56 | 13.28 | 13.00 | 13.55 | — |
| — | 6.00 | 6.50 | 6.25 | +0.42 | 40.9% | 96 | 40.9% | -0.59 | 14.40 | 13.85 | 14.95 | — |
| — | 5.40 | 5.80 | 5.60 | +0.39 | 41.1% | 98 | 41.1% | -0.63 | 16.07 | 15.80 | 16.35 | — |
| — | 4.70 | 5.05 | 4.88 | +0.35 | 41.4% | 101 | 41.4% | -0.67 | 18.35 | 17.65 | 19.05 | — |
| — | 3.85 | 4.50 | 4.17 | +0.32 | 41.7% | 104 | 41.7% | -0.70 | 20.15 | 19.35 | 20.95 | — |
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.