Spot 86.11
· 192 contratti su 4 scadenze
· fonte ibkr
· catturata 13/10 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.70 | 39.10 | 37.90 | +1.00 | 61.3% | 47.5 | 61.3% | -0.00 | — | — | 0.50 | — |
| — | 34.20 | 37.30 | 35.75 | +1.00 | 59.3% | 50 | 59.3% | -0.00 | — | — | 0.30 | — |
| — | 31.70 | 34.30 | 33.00 | +1.00 | 57.4% | 52.5 | 57.4% | -0.00 | — | — | 0.30 | — |
| — | 29.30 | 32.70 | 31.00 | +1.00 | 55.7% | 55 | 55.7% | -0.00 | — | — | 0.15 | — |
| — | 26.80 | 30.40 | 28.60 | +0.99 | 54.1% | 57.5 | 54.1% | -0.01 | — | — | 0.15 | — |
| — | 24.30 | 27.00 | 25.65 | +0.99 | 52.7% | 60 | 52.7% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 21.90 | 24.30 | 23.10 | +0.98 | 51.5% | 62.5 | 51.5% | -0.02 | 0.15 | 0.10 | 0.20 | — |
| — | 20.00 | 22.10 | 21.05 | +0.97 | 50.4% | 65 | 50.4% | -0.03 | 0.20 | 0.15 | 0.25 | — |
| — | 17.60 | 19.40 | 18.50 | +0.95 | 49.4% | 67.5 | 49.4% | -0.05 | 0.33 | 0.30 | 0.35 | — |
| — | 15.70 | 17.30 | 16.50 | +0.92 | 48.5% | 70 | 48.5% | -0.08 | 0.47 | 0.35 | 0.60 | — |
| — | 13.60 | 14.90 | 14.25 | +0.89 | 47.7% | 72.5 | 47.7% | -0.11 | 0.93 | 0.70 | 1.15 | — |
| — | 11.30 | 12.80 | 12.05 | +0.85 | 47.0% | 75 | 47.0% | -0.15 | 1.10 | 0.90 | 1.30 | — |
| — | 9.10 | 11.00 | 10.05 | +0.79 | 46.4% | 77.5 | 46.4% | -0.21 | 1.73 | 1.60 | 1.85 | — |
| — | 8.30 | 9.30 | 8.80 | +0.73 | 45.9% | 80 | 45.9% | -0.27 | 2.40 | 2.25 | 2.55 | — |
| — | 6.80 | 7.30 | 7.05 | +0.66 | 45.5% | 82.5 | 45.5% | -0.35 | 3.25 | 3.10 | 3.40 | — |
| — | 5.40 | 5.90 | 5.65 | +0.58 | 45.2% | 85 | 45.2% | -0.42 | 4.40 | 4.30 | 4.50 | — |
| — | 4.20 | 4.60 | 4.40 | +0.50 | 45.0% | 87.5 | 45.0% | -0.50 | 5.60 | 5.40 | 5.80 | — |
| — | 3.30 | 3.60 | 3.45 | +0.42 | 44.8% | 90 | 44.8% | -0.59 | 7.15 | 6.90 | 7.40 | — |
| — | 2.45 | 2.65 | 2.55 | — | — | 92.5 | — | — | 9.15 | 8.60 | 9.70 | — |
| — | 1.80 | 2.20 | 2.00 | +0.28 | 44.8% | 95 | 44.8% | -0.73 | 11.00 | 10.30 | 11.70 | — |
| — | 1.10 | 1.60 | 1.35 | +0.22 | 44.9% | 97.5 | 44.9% | -0.79 | 13.25 | 12.40 | 14.10 | — |
| — | 0.85 | 1.15 | 1.00 | +0.18 | 45.1% | 100 | 45.1% | -0.84 | 15.25 | 14.30 | 16.20 | — |
| — | 0.40 | 0.90 | 0.65 | +0.10 | 45.7% | 105 | 45.7% | -0.91 | 20.00 | 18.70 | 21.30 | — |
| — | 0.05 | 0.40 | 0.23 | — | — | 110 | — | — | 24.50 | 22.90 | 26.10 | — |
| — | — | 0.30 | — | +0.04 | 47.9% | 115 | — | — | 29.60 | 28.20 | 31.00 | — |
| — | — | 0.15 | — | +0.03 | 49.4% | 120 | 49.4% | -1.00 | 34.80 | 33.60 | 36.00 | — |
| — | — | 0.15 | — | +0.02 | 51.4% | 125 | 51.4% | -1.00 | 39.45 | 37.90 | 41.00 | — |
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.