Spot 86.29
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.30 | 19.25 | 17.27 | +0.90 | 61.4% | 70 | 61.4% | -0.10 | 0.82 | 0.60 | 1.05 | — |
| — | 14.45 | 18.40 | 16.43 | +0.89 | 61.3% | 71 | 61.3% | -0.12 | 0.91 | 0.63 | 1.19 | — |
| — | 14.15 | 17.55 | 15.85 | +0.87 | 61.2% | 72 | 61.2% | -0.13 | 1.02 | 0.68 | 1.37 | — |
| — | 12.75 | 16.75 | 14.75 | +0.85 | 61.1% | 73 | 61.1% | -0.15 | 1.36 | 1.13 | 1.59 | — |
| — | 12.50 | 15.70 | 14.10 | +0.83 | 61.0% | 74 | 61.0% | -0.17 | 1.48 | 1.06 | 1.90 | — |
| — | 11.90 | 13.95 | 12.93 | +0.82 | 60.9% | 75 | 60.9% | -0.18 | 1.64 | 1.38 | 1.90 | — |
| — | 11.45 | 13.20 | 12.32 | +0.80 | 60.8% | 76 | 60.8% | -0.21 | 2.00 | 1.80 | 2.20 | — |
| — | 10.40 | 12.95 | 11.68 | +0.77 | 60.7% | 77 | 60.7% | -0.22 | 2.48 | 1.97 | 2.99 | — |
| — | 10.00 | 11.75 | 10.88 | +0.75 | 60.6% | 78 | 60.6% | -0.25 | 2.45 | 1.65 | 3.25 | — |
| — | 9.00 | 10.95 | 9.97 | +0.73 | 60.5% | 79 | 60.5% | -0.27 | 2.73 | 2.10 | 3.35 | — |
| — | 8.20 | 9.95 | 9.07 | +0.71 | 60.4% | 80 | 60.4% | -0.30 | 3.19 | 2.74 | 3.65 | — |
| — | 8.10 | 9.95 | 9.03 | +0.68 | 60.3% | 81 | 60.3% | -0.32 | 3.65 | 2.85 | 4.45 | — |
| — | 7.05 | 9.70 | 8.38 | +0.65 | 60.2% | 82 | 60.2% | -0.35 | 3.81 | 2.53 | 5.10 | — |
| — | 7.10 | 8.25 | 7.67 | +0.63 | 60.2% | 83 | 60.2% | -0.37 | 4.70 | 3.70 | 5.70 | — |
| — | 6.00 | 7.80 | 6.90 | +0.60 | 60.1% | 84 | 60.1% | -0.40 | 4.75 | 3.40 | 6.10 | — |
| — | 6.25 | 7.40 | 6.83 | +0.58 | 60.1% | 85 | 60.1% | -0.42 | 5.15 | 4.50 | 5.80 | — |
| — | 5.80 | 6.60 | 6.20 | +0.55 | 60.1% | 86 | 60.1% | -0.45 | 5.78 | 5.35 | 6.20 | — |
| — | 5.50 | 6.35 | 5.92 | +0.52 | 60.1% | 87 | 60.1% | -0.48 | 6.22 | 5.00 | 7.45 | — |
| — | 4.45 | 6.55 | 5.50 | +0.50 | 60.1% | 88 | 60.1% | -0.50 | 6.95 | 5.80 | 8.10 | — |
| — | 4.35 | 5.00 | 4.67 | +0.45 | 60.2% | 90 | 60.2% | -0.56 | 8.12 | 7.75 | 8.50 | — |
| — | 2.64 | 3.30 | 2.97 | +0.33 | 60.6% | 95 | 60.6% | -0.67 | 11.60 | 10.95 | 12.25 | — |
| — | 0.92 | 2.26 | 1.59 | +0.24 | 61.3% | 100 | 61.3% | -0.77 | 15.47 | 14.50 | 16.45 | — |
| — | — | — | — | +0.17 | 62.2% | 105 | 62.2% | -0.84 | — | — | — | — |
| — | — | — | — | +0.11 | 63.0% | 110 | 63.0% | -0.90 | — | — | — | — |
| — | — | — | — | — | — | 115 | — | — | — | — | — | — |
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.