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 | |
| — | 26.40 | 28.40 | 27.40 | +0.95 | 47.1% | 60 | 47.1% | -0.05 | 0.38 | 0.10 | 0.65 | — |
| — | 24.10 | 26.10 | 25.10 | +0.94 | 46.0% | 62.5 | 46.0% | -0.06 | 0.55 | 0.40 | 0.70 | — |
| — | 21.80 | 23.90 | 22.85 | +0.92 | 45.1% | 65 | 45.1% | -0.08 | 0.75 | 0.60 | 0.90 | — |
| — | 19.50 | 21.70 | 20.60 | +0.89 | 44.2% | 67.5 | 44.2% | -0.11 | 1.07 | 0.80 | 1.35 | — |
| — | 18.00 | 18.60 | 18.30 | +0.86 | 43.5% | 70 | 43.5% | -0.14 | 1.45 | 1.20 | 1.70 | — |
| — | 15.80 | 17.00 | 16.40 | +0.83 | 42.8% | 72.5 | 42.8% | -0.17 | 1.48 | 0.95 | 2.00 | — |
| — | 14.10 | 14.70 | 14.40 | +0.79 | 42.1% | 75 | 42.1% | -0.21 | 2.40 | 2.25 | 2.55 | — |
| — | 12.30 | 12.80 | 12.55 | +0.74 | 41.6% | 77.5 | 41.6% | -0.26 | 2.90 | 2.50 | 3.30 | — |
| — | 10.70 | 11.50 | 11.10 | +0.70 | 41.1% | 80 | 41.1% | -0.31 | 3.95 | 3.80 | 4.10 | — |
| — | 9.10 | 10.80 | 9.95 | +0.64 | 40.7% | 82.5 | 40.7% | -0.36 | 4.65 | 4.20 | 5.10 | — |
| — | 7.20 | 9.40 | 8.30 | +0.59 | 40.4% | 85 | 40.4% | -0.42 | 6.30 | 5.20 | 7.40 | — |
| — | 5.10 | 7.10 | 6.10 | +0.53 | 40.1% | 87.5 | 40.1% | -0.48 | 6.75 | 6.00 | 7.50 | — |
| — | 4.80 | 6.00 | 5.40 | +0.48 | 39.9% | 90 | 39.9% | -0.53 | 8.65 | 8.30 | 9.00 | — |
| — | 3.10 | 6.30 | 4.70 | +0.42 | 39.8% | 92.5 | 39.8% | -0.59 | 10.45 | 9.30 | 11.60 | — |
| — | 2.70 | 4.40 | 3.55 | +0.37 | 39.7% | 95 | 39.7% | -0.64 | 12.55 | 11.10 | 14.00 | — |
| — | 2.90 | 3.50 | 3.20 | +0.33 | 39.7% | 97.5 | 39.7% | -0.69 | 13.65 | 12.80 | 14.50 | — |
| — | 2.50 | 3.90 | 3.20 | +0.28 | 39.8% | 100 | 39.8% | -0.74 | 15.55 | 14.80 | 16.30 | — |
| — | 1.60 | 1.90 | 1.75 | +0.21 | 40.1% | 105 | 40.1% | -0.82 | 19.65 | 18.70 | 20.60 | — |
| — | 1.05 | 1.40 | 1.23 | +0.15 | 40.6% | 110 | 40.6% | -0.88 | 24.00 | 22.90 | 25.10 | — |
| — | 0.65 | 0.95 | 0.80 | +0.11 | 41.3% | 115 | 41.3% | -0.92 | 28.80 | 27.80 | 29.80 | — |
| — | 0.30 | 0.95 | 0.62 | +0.08 | 42.3% | 120 | 42.3% | -0.96 | 33.70 | 32.70 | 34.70 | — |
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.