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 | |
| — | 36.90 | 40.70 | 38.80 | +1.00 | 60.9% | 47.5 | 60.9% | -0.00 | — | — | 0.50 | — |
| — | 35.10 | 37.70 | 36.40 | +1.00 | 58.9% | 50 | 58.9% | -0.00 | — | — | 0.30 | — |
| — | 32.00 | 35.80 | 33.90 | +1.00 | 57.0% | 52.5 | 57.0% | -0.00 | — | — | 0.30 | — |
| — | 30.10 | 33.30 | 31.70 | +1.00 | 55.4% | 55 | 55.4% | -0.00 | — | — | 0.15 | — |
| — | 27.50 | 30.80 | 29.15 | +0.99 | 53.9% | 57.5 | 53.9% | -0.01 | — | — | 0.20 | — |
| — | 25.80 | 28.30 | 27.05 | +0.99 | 52.5% | 60 | 52.5% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 23.20 | 25.90 | 24.55 | +0.98 | 51.2% | 62.5 | 51.2% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 21.20 | 22.20 | 21.70 | +0.97 | 50.0% | 65 | 50.0% | -0.03 | 0.20 | 0.15 | 0.25 | — |
| — | 18.10 | 19.80 | 18.95 | +0.95 | 49.0% | 67.5 | 49.0% | -0.05 | 0.30 | 0.25 | 0.35 | — |
| — | 16.50 | 17.60 | 17.05 | +0.92 | 48.0% | 70 | 48.0% | -0.08 | 0.53 | 0.35 | 0.70 | — |
| — | 14.30 | 15.20 | 14.75 | +0.89 | 47.2% | 72.5 | 47.2% | -0.11 | 0.70 | 0.55 | 0.85 | — |
| — | 12.40 | 13.10 | 12.75 | +0.85 | 46.4% | 75 | 46.4% | -0.15 | 1.02 | 0.85 | 1.20 | — |
| — | 10.20 | 11.30 | 10.75 | +0.79 | 45.8% | 77.5 | 45.8% | -0.21 | 1.60 | 1.50 | 1.70 | — |
| — | 8.20 | 9.30 | 8.75 | +0.73 | 45.2% | 80 | 45.2% | -0.27 | 2.30 | 2.20 | 2.40 | — |
| — | 6.70 | 7.60 | 7.15 | +0.66 | 44.7% | 82.5 | 44.7% | -0.35 | 3.30 | 3.00 | 3.60 | — |
| — | 5.60 | 5.90 | 5.75 | +0.58 | 44.3% | 85 | 44.3% | -0.42 | 4.20 | 4.00 | 4.40 | — |
| — | 3.90 | 4.70 | 4.30 | +0.50 | 44.0% | 87.5 | 44.0% | -0.50 | 5.00 | 4.10 | 5.90 | — |
| — | 3.30 | 3.70 | 3.50 | +0.42 | 43.8% | 90 | 43.8% | -0.59 | 6.60 | 6.00 | 7.20 | — |
| — | 2.55 | 2.70 | 2.62 | +0.35 | 43.7% | 92.5 | 43.7% | -0.66 | 8.70 | 8.20 | 9.20 | — |
| — | 1.70 | 2.35 | 2.02 | +0.28 | 43.7% | 95 | 43.7% | -0.73 | 10.40 | 9.90 | 10.90 | — |
| — | 1.40 | 1.60 | 1.50 | +0.22 | 43.8% | 97.5 | 43.8% | -0.79 | 12.20 | 11.40 | 13.00 | — |
| — | 1.00 | 1.20 | 1.10 | +0.18 | 44.0% | 100 | 44.0% | -0.84 | 14.60 | 14.00 | 15.20 | — |
| — | 0.45 | 0.85 | 0.65 | +0.10 | 44.7% | 105 | 44.7% | -0.91 | 18.95 | 18.20 | 19.70 | — |
| — | 0.15 | 0.35 | 0.25 | +0.06 | 45.9% | 110 | 45.9% | -0.96 | 23.75 | 22.70 | 24.80 | — |
| — | — | 0.50 | — | +0.04 | 47.5% | 115 | 47.5% | -0.98 | 28.75 | 27.00 | 30.50 | — |
| — | — | 0.35 | — | +0.03 | 49.6% | 120 | 49.6% | -1.00 | 33.85 | 31.90 | 35.80 | — |
| — | — | 0.35 | — | +0.02 | 52.2% | 125 | 52.2% | -1.00 | 38.65 | 37.00 | 40.30 | — |
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.