Spot 86.97
· 148 contratti su 4 scadenze
· fonte ibkr
· catturata 07/10 04:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.30 | 20.60 | 19.45 | +0.93 | 35.1% | 68.47 | 35.1% | -0.08 | 0.42 | 0.25 | 0.60 | — |
| — | 16.20 | 20.20 | 18.20 | +0.91 | 34.7% | 70 | 34.7% | -0.09 | 1.43 | 0.05 | 2.80 | — |
| — | 13.30 | 17.10 | 15.20 | +0.86 | 33.8% | 73.47 | 33.8% | -0.14 | 1.15 | 0.75 | 1.55 | — |
| — | 11.90 | 16.00 | 13.95 | +0.84 | 33.4% | 75 | 33.4% | -0.17 | 1.50 | 1.15 | 1.85 | — |
| — | 9.20 | 13.30 | 11.25 | +0.77 | 32.7% | 78.47 | 32.7% | -0.24 | 2.15 | 1.95 | 2.35 | — |
| — | 8.40 | 10.50 | 9.45 | +0.72 | 32.4% | 80.46 | 32.4% | -0.28 | 2.65 | 2.20 | 3.10 | — |
| — | 7.40 | 10.10 | 8.75 | +0.70 | 32.2% | 81.46 | 32.2% | -0.31 | 3.30 | 2.80 | 3.80 | — |
| — | 7.50 | 9.20 | 8.35 | +0.67 | 32.0% | 82.46 | 32.0% | -0.33 | 3.75 | 3.10 | 4.40 | — |
| — | 6.90 | 8.50 | 7.70 | +0.65 | 31.9% | 83.47 | 31.9% | -0.36 | 4.05 | 3.50 | 4.60 | — |
| — | 5.10 | 8.50 | 6.80 | +0.59 | 31.6% | 85.46 | 31.6% | -0.41 | 5.05 | 4.40 | 5.70 | — |
| — | 5.90 | 6.80 | 6.35 | +0.57 | 31.4% | 86.46 | 31.4% | -0.44 | 5.35 | 5.00 | 5.70 | — |
| — | 4.50 | 7.30 | 5.90 | +0.54 | 31.3% | 87.46 | 31.3% | -0.47 | 5.55 | 4.60 | 6.50 | — |
| — | 4.70 | 5.70 | 5.20 | +0.51 | 31.2% | 88.47 | 31.2% | -0.50 | 6.05 | 5.70 | 6.40 | — |
| — | 3.90 | 4.80 | 4.35 | +0.45 | 31.0% | 90.46 | 31.0% | -0.55 | 7.70 | 6.80 | 8.60 | — |
| — | 2.50 | 5.60 | 4.05 | +0.43 | 30.8% | 91.46 | 30.8% | -0.58 | 7.85 | 5.80 | 9.90 | — |
| — | 2.75 | 4.60 | 3.67 | +0.40 | 30.8% | 92.46 | — | — | 8.70 | 6.90 | 10.50 | — |
| — | 2.60 | 3.40 | 3.00 | +0.35 | 30.6% | 94.47 | 30.6% | -0.66 | 10.25 | 9.30 | 11.20 | — |
| — | 1.85 | 2.90 | 2.38 | +0.30 | 30.4% | 96.47 | — | — | 11.75 | 10.80 | 12.70 | — |
| — | 1.70 | 2.30 | 2.00 | +0.26 | 30.3% | 98.47 | 30.3% | -0.76 | 13.40 | 12.40 | 14.40 | — |
| — | 1.15 | 1.95 | 1.55 | — | — | 100.47 | — | — | 15.00 | 13.90 | 16.10 | — |
| — | 0.75 | 1.70 | 1.23 | — | — | 103.47 | — | — | 17.60 | 16.40 | 18.80 | — |
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.