Spot 86.72
· 106 contratti su 3 scadenze
· fonte ibkr
· catturata 03/10 04:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.70 | 14.80 | 13.25 | +0.90 | 33.5% | 75 | 33.5% | -0.10 | 0.45 | 0.20 | 0.70 | — |
| — | 10.30 | 12.60 | 11.45 | +0.86 | 32.9% | 77 | 32.9% | -0.14 | 0.75 | 0.55 | 0.95 | — |
| — | 8.70 | 12.20 | 10.45 | +0.84 | 32.6% | 78 | 32.6% | -0.16 | 0.78 | 0.05 | 1.50 | — |
| — | 8.30 | 11.40 | 9.85 | +0.82 | 32.3% | 79 | 32.3% | -0.19 | 1.25 | 0.90 | 1.60 | — |
| — | 7.50 | 10.60 | 9.05 | +0.79 | 32.0% | 80 | 32.0% | -0.21 | 1.25 | 0.85 | 1.65 | — |
| — | 6.40 | 9.90 | 8.15 | +0.76 | 31.7% | 81 | 31.7% | -0.25 | 1.40 | 0.90 | 1.90 | — |
| — | 6.50 | 8.70 | 7.60 | +0.72 | 31.5% | 82 | 31.5% | -0.28 | 1.70 | 1.15 | 2.25 | — |
| — | 5.90 | 8.20 | 7.05 | +0.69 | 31.3% | 83 | 31.3% | -0.31 | 1.98 | 1.35 | 2.60 | — |
| — | 5.30 | 7.50 | 6.40 | +0.65 | 31.1% | 84 | 31.1% | -0.35 | 2.55 | 2.30 | 2.80 | — |
| — | 4.30 | 7.20 | 5.75 | +0.61 | 31.0% | 85 | 31.0% | -0.39 | 2.83 | 2.35 | 3.30 | — |
| — | 4.40 | 5.00 | 4.70 | +0.57 | 30.9% | 86 | 30.9% | -0.43 | 3.12 | 2.35 | 3.90 | — |
| — | 3.70 | 6.00 | 4.85 | +0.53 | 30.8% | 87 | 30.8% | -0.47 | 3.52 | 2.65 | 4.40 | — |
| — | 2.50 | 5.80 | 4.15 | +0.49 | 30.8% | 88 | 30.8% | -0.52 | 4.35 | 4.00 | 4.70 | — |
| — | 2.15 | 5.10 | 3.62 | +0.45 | 30.8% | 89 | 30.8% | -0.56 | 4.55 | 3.50 | 5.60 | — |
| — | 2.55 | 3.30 | 2.92 | +0.41 | 30.8% | 90 | 30.8% | -0.60 | 5.65 | 5.10 | 6.20 | — |
| — | 2.20 | 3.90 | 3.05 | +0.37 | 30.8% | 91 | 30.8% | -0.64 | 5.75 | 4.60 | 6.90 | — |
| — | 1.90 | 3.20 | 2.55 | +0.34 | 30.8% | 92 | 30.8% | -0.67 | 6.95 | 5.60 | 8.30 | — |
| — | 1.65 | 3.10 | 2.38 | +0.30 | 30.9% | 93 | 30.9% | -0.71 | 7.20 | 6.10 | 8.30 | — |
| 542 | 1.40 | 2.45 | 1.93 | +0.27 | 30.9% | 94 | 30.9% | -0.74 | 7.90 | 6.70 | 9.10 | — |
| — | 1.30 | 1.95 | 1.62 | +0.24 | 30.9% | 95 | 30.9% | -0.78 | 8.80 | 7.10 | 10.50 | — |
| — | 0.40 | 2.10 | 1.25 | +0.21 | 30.9% | 96 | 30.9% | -0.80 | 9.65 | 8.50 | 10.80 | — |
| — | 0.05 | 2.45 | 1.25 | +0.19 | 30.9% | 97 | 30.9% | -0.83 | 10.50 | 9.40 | 11.60 | — |
| — | 0.35 | 1.05 | 0.70 | +0.14 | 30.8% | 99 | 30.8% | -0.88 | 12.55 | 10.60 | 14.50 | — |
| — | 0.15 | 1.60 | 0.88 | +0.12 | 30.7% | 100 | 30.7% | -0.90 | 13.15 | 12.00 | 14.30 | — |
| — | 0.20 | 1.05 | 0.62 | +0.10 | 30.6% | 101 | 30.6% | -0.93 | 14.05 | 12.60 | 15.50 | — |
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.