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 | |
| — | 15.90 | 18.35 | 17.12 | +1.00 | 37.1% | 70 | 37.1% | -0.00 | — | — | 0.25 | — |
| — | 11.10 | 13.35 | 12.22 | +1.00 | 29.8% | 75 | 29.8% | -0.00 | — | — | 0.04 | — |
| — | 10.10 | 11.30 | 10.70 | +1.00 | 28.5% | 76 | 28.5% | -0.00 | — | — | 0.26 | — |
| — | 9.10 | 10.30 | 9.70 | +1.00 | 27.2% | 77 | 27.2% | -0.00 | — | — | 0.26 | — |
| — | 8.10 | 9.30 | 8.70 | +0.99 | 26.0% | 78 | 26.0% | -0.01 | — | — | 0.27 | — |
| — | 7.10 | 8.30 | 7.70 | +0.99 | 24.8% | 79 | 24.8% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 5.95 | 7.30 | 6.62 | +0.98 | 23.6% | 80 | 23.6% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 5.10 | 5.60 | 5.35 | +0.96 | 22.5% | 81 | 22.5% | -0.04 | 0.04 | 0.02 | 0.07 | — |
| — | 4.05 | 5.35 | 4.70 | +0.93 | 21.4% | 82 | 21.4% | -0.07 | 0.09 | 0.01 | 0.16 | — |
| — | 3.25 | 4.35 | 3.80 | +0.89 | 20.4% | 83 | 20.4% | -0.12 | 0.14 | 0.09 | 0.18 | 127 |
| 54 | 2.42 | 3.45 | 2.94 | +0.81 | 19.6% | 84 | 19.6% | -0.19 | 0.27 | 0.24 | 0.30 | 670 |
| 22 | 1.67 | 2.51 | 2.09 | +0.69 | 18.9% | 85 | 18.9% | -0.31 | 0.47 | 0.39 | 0.55 | 631 |
| 39 | 1.07 | 1.19 | 1.13 | +0.54 | 18.5% | 86 | 18.5% | -0.46 | 0.89 | 0.86 | 0.91 | — |
| — | 0.63 | 0.70 | 0.67 | +0.38 | 18.5% | 87 | 18.5% | -0.62 | 1.41 | 1.32 | 1.49 | — |
| — | 0.34 | 0.41 | 0.38 | +0.25 | 18.6% | 88 | 18.6% | -0.76 | 2.11 | 1.80 | 2.42 | — |
| — | 0.18 | 0.21 | 0.20 | +0.14 | 18.9% | 89 | 18.9% | -0.87 | 2.72 | 2.39 | 3.05 | 94 |
| — | 0.08 | 0.11 | 0.10 | +0.08 | 19.3% | 90 | 19.3% | -0.94 | 3.98 | 3.50 | 4.45 | — |
| — | 0.04 | 0.06 | 0.05 | +0.04 | 19.8% | 91 | 19.8% | -0.98 | 4.45 | 3.80 | 5.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 20.2% | 92 | 20.2% | -1.00 | 5.45 | 4.85 | 6.05 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 20.7% | 93 | 20.7% | -1.00 | 6.42 | 5.85 | 7.00 | — |
| — | — | 0.26 | — | +0.00 | 21.1% | 94 | 21.1% | -1.00 | 7.42 | 6.80 | 8.05 | — |
| — | — | 0.22 | — | +0.00 | 21.5% | 95 | 21.5% | -1.00 | 8.40 | 7.80 | 9.00 | — |
| — | — | 0.26 | — | +0.00 | 21.9% | 96 | 21.9% | -1.00 | 9.43 | 8.80 | 10.05 | — |
| — | — | 0.16 | — | +0.00 | 22.4% | 97 | 22.4% | -1.00 | 10.43 | 9.80 | 11.05 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 23.1% | 98 | 23.1% | -1.00 | 11.20 | 10.35 | 12.05 | — |
| — | — | 0.26 | — | +0.00 | 23.9% | 99 | 23.9% | -1.00 | 12.18 | 11.35 | 13.00 | — |
| — | — | 0.25 | — | +0.00 | 24.7% | 100 | 24.7% | -1.00 | 13.53 | 12.35 | 14.70 | — |
| — | — | 0.25 | — | +0.00 | 25.7% | 101 | 25.7% | -1.00 | 14.53 | 13.35 | 15.70 | — |
| — | — | 0.01 | — | +0.00 | 26.7% | 102 | 26.7% | -1.00 | 15.53 | 14.35 | 16.70 | — |
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.