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 | |
| — | 15.70 | 16.50 | 16.10 | +1.00 | 36.1% | 70 | 36.1% | +0.00 | — | — | 0.01 | — |
| — | 11.05 | 11.65 | 11.35 | +1.00 | 28.5% | 75 | 28.5% | +0.00 | — | — | 0.20 | — |
| — | 9.95 | 10.65 | 10.30 | +1.00 | 27.3% | 76 | 27.3% | +0.00 | — | — | 0.20 | — |
| — | 8.85 | 9.90 | 9.38 | +1.00 | 26.3% | 77 | 26.3% | +0.00 | — | — | 0.20 | — |
| — | 8.00 | 8.50 | 8.25 | +1.00 | 25.4% | 78 | 25.4% | +0.00 | — | — | 0.20 | — |
| — | 7.05 | 7.50 | 7.28 | +1.00 | 24.7% | 79 | 24.7% | -0.00 | — | — | 0.20 | — |
| — | 5.90 | 6.60 | 6.25 | +1.00 | 24.1% | 80 | 24.1% | -0.00 | — | — | 0.18 | — |
| — | 5.05 | 5.50 | 5.28 | +1.00 | 23.7% | 81 | 23.7% | -0.00 | — | — | 0.20 | — |
| — | 4.05 | 4.40 | 4.22 | +1.00 | 23.3% | 82 | 23.3% | -0.00 | — | — | 0.21 | — |
| — | 3.05 | 3.40 | 3.23 | +0.99 | 22.8% | 83 | 22.8% | -0.01 | — | — | 0.10 | — |
| — | 2.05 | 2.41 | 2.23 | +0.94 | 21.9% | 84 | 21.9% | -0.06 | 0.03 | 0.01 | 0.04 | — |
| — | 1.06 | 1.52 | 1.29 | +0.81 | 20.5% | 85 | 20.5% | -0.19 | 0.11 | 0.08 | 0.14 | — |
| — | 0.36 | 0.63 | 0.49 | +0.55 | 19.5% | 86 | 19.5% | -0.45 | 0.42 | 0.37 | 0.47 | — |
| — | 0.01 | 0.20 | 0.10 | +0.25 | 19.5% | 87 | 19.5% | -0.76 | 0.99 | 0.72 | 1.27 | — |
| — | 0.05 | 0.06 | 0.06 | +0.08 | 20.6% | 88 | 20.6% | -0.92 | 1.77 | 1.45 | 2.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 23.2% | 89 | 23.2% | -0.98 | 2.75 | 2.41 | 3.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 27.0% | 90 | 27.0% | -0.99 | 3.67 | 3.20 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 28.6% | 91 | 28.6% | -1.00 | 4.78 | 4.55 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 29.8% | 92 | 29.8% | -1.00 | 5.72 | 5.45 | 6.00 | — |
| — | — | 0.03 | — | +0.00 | 31.2% | 93 | 31.2% | -1.00 | 6.45 | 5.90 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 94 | 32.6% | -1.00 | 7.17 | 6.35 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 34.1% | 95 | 34.1% | -1.00 | 8.18 | 7.35 | 9.00 | — |
| — | — | 0.20 | — | +0.00 | 35.7% | 96 | 35.7% | -1.00 | 9.07 | 8.15 | 10.00 | — |
| — | — | 0.20 | — | +0.00 | 37.3% | 97 | 37.3% | -1.00 | 10.18 | 9.35 | 11.00 | — |
| — | — | 0.20 | — | +0.00 | 38.9% | 98 | 38.9% | -1.00 | 11.07 | 10.15 | 12.00 | — |
| — | — | 0.20 | — | +0.00 | 40.6% | 99 | 40.6% | -1.00 | 12.07 | 11.15 | 13.00 | — |
| — | — | 0.01 | — | +0.00 | 42.4% | 100 | 42.4% | -1.00 | 13.18 | 12.35 | 14.00 | — |
| — | — | 1.20 | — | +0.00 | 44.1% | 101 | 44.1% | -1.00 | 14.35 | 13.35 | 15.35 | — |
| — | — | 0.01 | — | +0.00 | 45.8% | 102 | 45.8% | -1.00 | 15.43 | 14.35 | 16.50 | — |
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.