Spot 86.23
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.20 | 17.75 | 16.48 | +0.99 | 32.5% | 70 | 32.5% | -0.01 | — | — | 0.10 | — |
| — | 11.25 | 12.80 | 12.03 | +0.97 | 27.5% | 75 | 27.5% | -0.03 | 0.09 | 0.01 | 0.16 | — |
| — | 10.30 | 11.85 | 11.07 | +0.96 | 26.7% | 76 | 26.7% | -0.04 | 0.12 | 0.06 | 0.17 | — |
| — | 9.35 | 10.80 | 10.07 | +0.94 | 25.9% | 77 | 25.9% | -0.06 | 0.12 | 0.04 | 0.20 | — |
| — | 8.40 | 9.95 | 9.18 | +0.93 | 25.1% | 78 | 25.1% | -0.07 | 0.15 | 0.07 | 0.24 | — |
| — | 7.35 | 9.00 | 8.18 | +0.91 | 24.4% | 79 | 24.4% | -0.09 | 0.25 | 0.16 | 0.34 | — |
| — | 6.55 | 8.10 | 7.33 | +0.88 | 23.8% | 80 | 23.8% | -0.12 | 0.35 | 0.10 | 0.60 | — |
| — | 5.65 | 7.15 | 6.40 | +0.84 | 23.2% | 81 | 23.2% | -0.16 | 0.45 | 0.40 | 0.50 | — |
| — | 4.75 | 6.30 | 5.53 | +0.80 | 22.7% | 82 | 22.7% | -0.20 | 0.61 | 0.54 | 0.68 | — |
| — | 4.00 | 4.95 | 4.47 | +0.75 | 22.3% | 83 | 22.3% | -0.26 | 0.84 | 0.78 | 0.91 | — |
| — | 3.45 | 4.40 | 3.92 | +0.69 | 21.9% | 84 | 21.9% | -0.32 | 1.08 | 0.96 | 1.21 | — |
| — | 2.63 | 3.05 | 2.84 | +0.62 | 21.6% | 85 | 21.6% | -0.39 | 1.52 | 1.40 | 1.65 | — |
| — | 2.12 | 2.53 | 2.33 | +0.54 | 21.4% | 86 | 21.4% | -0.46 | 1.84 | 1.72 | 1.97 | — |
| — | 1.75 | 2.08 | 1.92 | +0.47 | 21.2% | 87 | 21.2% | -0.54 | 2.38 | 2.27 | 2.49 | — |
| — | 1.17 | 1.56 | 1.36 | +0.39 | 21.1% | 88 | 21.1% | -0.62 | 2.97 | 2.84 | 3.10 | — |
| — | 0.83 | 1.17 | 1.00 | +0.32 | 21.0% | 89 | 21.0% | -0.69 | 3.62 | 3.40 | 3.85 | — |
| — | 0.57 | 0.86 | 0.71 | +0.26 | 21.0% | 90 | 21.0% | -0.76 | 4.30 | 4.00 | 4.60 | — |
| — | 0.58 | 0.66 | 0.62 | +0.21 | 21.1% | 91 | 21.1% | -0.82 | 4.80 | 4.25 | 5.35 | — |
| — | 0.32 | 0.55 | 0.43 | +0.16 | 21.2% | 92 | 21.2% | -0.87 | 5.97 | 5.70 | 6.25 | — |
| — | 0.31 | 0.38 | 0.34 | +0.12 | 21.3% | 93 | 21.3% | -0.91 | 6.35 | 5.45 | 7.25 | — |
| — | 0.11 | 0.44 | 0.28 | +0.09 | 21.5% | 94 | 21.5% | -0.94 | 7.33 | 6.55 | 8.10 | — |
| — | 0.08 | 0.38 | 0.23 | +0.07 | 21.7% | 95 | 21.7% | -0.97 | 8.93 | 7.55 | 10.30 | — |
| — | 0.01 | 0.17 | 0.09 | +0.05 | 21.9% | 96 | 21.9% | -0.99 | 9.62 | 8.50 | 10.75 | — |
| — | 0.01 | 0.12 | 0.07 | +0.04 | 22.2% | 97 | 22.2% | -1.00 | 10.78 | 9.50 | 12.05 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 22.5% | 98 | 22.5% | -1.00 | 11.80 | 10.55 | 13.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 22.8% | 99 | 22.8% | -1.00 | 12.60 | 11.55 | 13.65 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 23.1% | 100 | 23.1% | -1.00 | 13.80 | 12.55 | 15.05 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 23.4% | 101 | 23.4% | -1.00 | 14.80 | 13.55 | 16.05 | — |
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.