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 | |
| — | 27.60 | 29.60 | 28.60 | +0.92 | 47.5% | 60 | 47.5% | -0.09 | 1.07 | 0.80 | 1.35 | — |
| 43 | 25.40 | 27.40 | 26.40 | +0.90 | 46.8% | 62.5 | 46.8% | -0.10 | 1.30 | 0.75 | 1.85 | 209 |
| — | 23.40 | 25.40 | 24.40 | +0.87 | 46.1% | 65 | 46.1% | -0.13 | 1.60 | 0.95 | 2.25 | — |
| — | 21.40 | 23.40 | 22.40 | +0.85 | 45.4% | 67.5 | 45.4% | -0.15 | 2.12 | 1.70 | 2.55 | — |
| — | 19.70 | 20.80 | 20.25 | +0.82 | 44.8% | 70 | 44.8% | -0.18 | 2.92 | 2.35 | 3.50 | — |
| — | 17.80 | 19.70 | 18.75 | +0.79 | 44.3% | 72.5 | 44.3% | -0.21 | 3.30 | 3.00 | 3.60 | — |
| — | 16.00 | 17.70 | 16.85 | +0.76 | 43.8% | 75 | 43.8% | -0.25 | 4.20 | 3.70 | 4.70 | — |
| — | 14.40 | 16.30 | 15.35 | +0.72 | 43.3% | 77.5 | 43.3% | -0.29 | 5.35 | 4.50 | 6.20 | — |
| — | 13.00 | 14.40 | 13.70 | +0.68 | 42.9% | 80 | 42.9% | -0.32 | 6.25 | 5.30 | 7.20 | — |
| — | 11.70 | 12.60 | 12.15 | +0.64 | 42.5% | 82.5 | 42.5% | -0.37 | 7.30 | 6.30 | 8.30 | — |
| — | 10.30 | 11.80 | 11.05 | +0.60 | 42.2% | 85 | 42.2% | -0.41 | 8.30 | 7.60 | 9.00 | — |
| — | 8.00 | 10.40 | 9.20 | +0.56 | 41.9% | 87.5 | 41.9% | -0.45 | 9.55 | 9.00 | 10.10 | — |
| — | 8.00 | 8.80 | 8.40 | +0.52 | 41.7% | 90 | 41.7% | -0.49 | 11.20 | 10.40 | 12.00 | — |
| — | 6.10 | 8.60 | 7.35 | +0.48 | 41.5% | 92.5 | 41.5% | -0.54 | 12.20 | 11.60 | 12.80 | — |
| — | 6.20 | 7.00 | 6.60 | +0.44 | 41.4% | 95 | 41.4% | -0.58 | 13.95 | 13.00 | 14.90 | — |
| — | 5.20 | 6.10 | 5.65 | +0.40 | 41.3% | 97.5 | 41.3% | -0.62 | 15.85 | 14.90 | 16.80 | — |
| — | 4.00 | 5.40 | 4.70 | +0.36 | 41.2% | 100 | 41.2% | -0.66 | 17.10 | 16.20 | 18.00 | — |
| — | 3.60 | 4.20 | 3.90 | +0.30 | 41.3% | 105 | 41.3% | -0.73 | 21.15 | 20.30 | 22.00 | — |
| — | 2.75 | 3.20 | 2.98 | +0.25 | 41.6% | 110 | 41.6% | -0.79 | 25.10 | 24.10 | 26.10 | — |
| — | 2.05 | 2.55 | 2.30 | +0.20 | 42.2% | 115 | 42.2% | -0.84 | 29.40 | 28.30 | 30.50 | — |
| — | 1.50 | 2.10 | 1.80 | +0.17 | 42.9% | 120 | 42.9% | -0.88 | 34.20 | 33.30 | 35.10 | — |
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.