Spot 86.37
· 132 contratti su 3 scadenze
· fonte ibkr
· catturata 17/10 04:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.80 | 13.30 | 11.55 | +0.92 | 34.7% | 75 | — | — | 0.40 | 0.30 | 0.50 | — |
| — | 8.60 | 12.10 | 10.35 | +0.88 | 33.5% | 77 | 33.5% | -0.12 | 0.57 | 0.40 | 0.75 | — |
| — | 7.60 | 11.10 | 9.35 | +0.86 | 33.2% | 78 | 33.2% | -0.14 | 0.85 | 0.55 | 1.15 | — |
| — | 6.70 | 10.30 | 8.50 | +0.83 | 33.0% | 79 | 33.0% | -0.17 | 0.82 | 0.55 | 1.10 | — |
| — | 5.80 | 9.60 | 7.70 | +0.80 | 32.8% | 80 | 32.8% | -0.20 | 1.12 | 0.90 | 1.35 | — |
| — | 6.40 | 8.90 | 7.65 | +0.77 | 32.7% | 81 | 32.7% | -0.24 | 1.45 | 1.05 | 1.85 | — |
| — | 4.40 | 8.10 | 6.25 | +0.73 | 32.7% | 82 | 32.7% | -0.27 | 1.82 | 0.75 | 2.90 | — |
| — | 5.00 | 6.20 | 5.60 | +0.69 | 32.6% | 83 | 32.6% | -0.32 | 1.95 | 1.65 | 2.25 | — |
| — | 4.60 | 6.10 | 5.35 | +0.64 | 32.6% | 84 | 32.6% | -0.36 | 2.35 | 2.05 | 2.65 | — |
| — | 2.40 | 6.50 | 4.45 | +0.60 | 32.6% | 85 | 32.6% | -0.40 | 2.88 | 2.65 | 3.10 | — |
| — | 3.60 | 4.10 | 3.85 | +0.56 | 32.6% | 86 | 32.6% | -0.45 | 3.25 | 3.00 | 3.50 | — |
| — | 3.10 | 3.60 | 3.35 | +0.51 | 32.5% | 87 | 32.5% | -0.50 | 3.75 | 3.50 | 4.00 | — |
| — | 2.60 | 3.10 | 2.85 | +0.46 | 32.5% | 88 | 32.5% | -0.54 | 4.45 | 4.10 | 4.80 | — |
| — | 1.20 | 3.10 | 2.15 | +0.42 | 32.5% | 89 | 32.5% | -0.59 | 4.40 | 3.20 | 5.60 | — |
| — | 1.95 | 2.30 | 2.12 | +0.37 | 32.4% | 90 | 32.4% | -0.63 | 5.20 | 3.70 | 6.70 | — |
| — | 1.65 | 2.00 | 1.82 | +0.34 | 32.4% | 91 | 32.4% | -0.68 | 6.20 | 4.40 | 8.00 | — |
| — | 1.35 | 1.70 | 1.52 | +0.30 | 32.3% | 92 | 32.3% | -0.72 | 6.30 | 5.10 | 7.50 | — |
| — | 1.15 | 1.50 | 1.32 | +0.26 | 32.2% | 93 | 32.2% | -0.75 | 7.15 | 5.80 | 8.50 | — |
| — | 0.75 | 1.25 | 1.00 | +0.22 | 32.2% | 94 | 32.2% | -0.79 | 8.40 | 6.60 | 10.20 | — |
| — | 0.75 | 1.00 | 0.88 | +0.19 | 32.1% | 95 | 32.1% | -0.82 | 9.10 | 7.60 | 10.60 | — |
| — | 0.30 | 1.40 | 0.85 | +0.17 | 32.0% | 96 | 32.0% | -0.85 | 9.55 | 8.30 | 10.80 | — |
| — | 0.15 | 1.05 | 0.60 | +0.12 | 31.9% | 98 | 31.9% | -0.90 | 11.95 | 10.20 | 13.70 | — |
| — | 0.30 | 0.60 | 0.45 | +0.10 | 31.8% | 99 | 31.8% | -0.93 | 13.00 | 11.50 | 14.50 | — |
| — | 0.10 | 0.85 | 0.47 | +0.08 | 31.8% | 100 | 31.8% | -0.94 | 13.70 | 12.60 | 14.80 | — |
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.