Spot 86.22
· 192 contratti su 4 scadenze
· fonte ibkr
· catturata 13/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.00 | 39.90 | 38.95 | +1.00 | 75.6% | 47.5 | 75.6% | +0.00 | — | — | 1.35 | — |
| — | 35.50 | 37.40 | 36.45 | +1.00 | 71.8% | 50 | 71.8% | +0.00 | — | — | 1.15 | — |
| — | 33.00 | 34.90 | 33.95 | — | — | 52.5 | 68.2% | +0.00 | — | — | 0.50 | — |
| — | 30.50 | 32.40 | 31.45 | — | — | 55 | 64.8% | +0.00 | — | — | 0.50 | — |
| — | 28.10 | 30.00 | 29.05 | +1.00 | 61.7% | 57.5 | 61.7% | +0.00 | — | — | 0.50 | — |
| — | 25.60 | 27.40 | 26.50 | — | — | 60 | — | — | — | — | 0.05 | — |
| — | 23.10 | 24.90 | 24.00 | — | — | 62.5 | — | — | — | — | 0.15 | — |
| — | 20.60 | 22.40 | 21.50 | — | — | 65 | — | — | — | — | 0.10 | — |
| — | 18.20 | 19.20 | 18.70 | — | — | 67.5 | — | — | — | — | 0.05 | — |
| — | 15.60 | 17.40 | 16.50 | — | — | 70 | — | — | — | — | 0.15 | — |
| — | 13.20 | 14.10 | 13.65 | — | — | 72.5 | — | — | — | — | 0.10 | — |
| — | 10.80 | 11.60 | 11.20 | — | — | 75 | — | — | — | — | 0.10 | — |
| — | 8.30 | 9.20 | 8.75 | — | — | 77.5 | — | — | — | — | 0.15 | — |
| — | 5.80 | 7.10 | 6.45 | — | — | 80 | — | — | 0.15 | 0.05 | 0.25 | — |
| — | 3.70 | 4.50 | 4.10 | +0.84 | 42.7% | 82.5 | 42.7% | -0.15 | 0.25 | 0.15 | 0.35 | — |
| — | 1.90 | 2.40 | 2.15 | +0.64 | 41.2% | 85 | 41.2% | -0.36 | 0.82 | 0.70 | 0.95 | — |
| — | 0.70 | 0.95 | 0.82 | +0.38 | 40.5% | 87.5 | 40.5% | -0.63 | 1.88 | 1.55 | 2.20 | — |
| — | 0.25 | 0.45 | 0.35 | +0.16 | 41.0% | 90 | 41.0% | -0.84 | 4.05 | 3.50 | 4.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.05 | 42.1% | 92.5 | 42.1% | -0.95 | 6.30 | 5.80 | 6.80 | — |
| — | — | 0.10 | — | +0.02 | 43.1% | 95 | 43.1% | -0.99 | 8.75 | 7.70 | 9.80 | — |
| — | — | 0.10 | — | +0.00 | 44.0% | 97.5 | 44.0% | -1.00 | 11.15 | 10.10 | 12.20 | — |
| — | — | 0.10 | — | +0.00 | 44.7% | 100 | 44.7% | -1.00 | 13.55 | 12.60 | 14.50 | — |
| — | — | 0.05 | — | +0.00 | 46.5% | 105 | 46.5% | -1.00 | 18.55 | 17.60 | 19.50 | — |
| — | — | 0.05 | — | +0.00 | 48.7% | 110 | 48.7% | -1.00 | 23.55 | 22.60 | 24.50 | — |
| — | — | 0.10 | — | +0.00 | 51.3% | 115 | 51.3% | -1.00 | 28.55 | 27.60 | 29.50 | — |
| — | — | 0.70 | — | +0.00 | 54.2% | 120 | 54.2% | -1.00 | 33.75 | 32.60 | 34.90 | — |
| — | — | 2.15 | — | +0.00 | 57.4% | 125 | 57.4% | -1.00 | 38.55 | 37.60 | 39.50 | — |
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.