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 | |
| — | 22.85 | 25.45 | 24.15 | +0.99 | 32.3% | 62.5 | 32.3% | -0.01 | — | — | 0.08 | — |
| — | 20.50 | 23.00 | 21.75 | +0.99 | 30.2% | 65 | 30.2% | -0.02 | 0.09 | 0.06 | 0.11 | — |
| — | 18.30 | 20.55 | 19.43 | +0.98 | 28.2% | 67.5 | 28.2% | -0.03 | 0.11 | 0.05 | 0.17 | — |
| — | 16.35 | 18.55 | 17.45 | +0.97 | 26.5% | 70 | 26.5% | -0.04 | 0.14 | 0.12 | 0.17 | — |
| — | 14.10 | 15.05 | 14.57 | +0.95 | 25.0% | 72.5 | 25.0% | -0.06 | 0.17 | 0.09 | 0.26 | — |
| — | 11.65 | 13.20 | 12.43 | +0.92 | 23.7% | 75 | 23.7% | -0.09 | 0.40 | 0.36 | 0.43 | — |
| — | 8.55 | 11.35 | 9.95 | +0.88 | 22.7% | 77.5 | 22.7% | -0.14 | 0.65 | 0.60 | 0.69 | — |
| — | 7.45 | 8.80 | 8.12 | +0.81 | 21.7% | 80 | 21.7% | -0.21 | 1.08 | 1.02 | 1.15 | — |
| — | 5.60 | 6.00 | 5.80 | +0.72 | 21.0% | 82.5 | 21.0% | -0.30 | 1.69 | 1.62 | 1.76 | — |
| — | 3.95 | 4.30 | 4.12 | +0.60 | 20.5% | 85 | 20.5% | -0.42 | 2.58 | 2.48 | 2.67 | — |
| — | 2.50 | 2.87 | 2.69 | +0.47 | 20.0% | 87.5 | 20.0% | -0.55 | 3.80 | 3.70 | 3.90 | — |
| — | 1.70 | 1.83 | 1.76 | +0.35 | 19.8% | 90 | 19.8% | -0.67 | 5.22 | 4.95 | 5.50 | — |
| — | 1.06 | 1.19 | 1.12 | +0.24 | 19.6% | 92.5 | 19.6% | -0.77 | 6.78 | 6.20 | 7.35 | — |
| — | 0.63 | 0.70 | 0.67 | +0.17 | 19.7% | 95 | 19.7% | -0.85 | 8.85 | 8.10 | 9.60 | — |
| — | 0.36 | 0.59 | 0.47 | +0.10 | 19.8% | 97.5 | 19.8% | -0.91 | 10.97 | 10.15 | 11.80 | 2 |
| 1,828 | 0.22 | 0.31 | 0.27 | +0.06 | 20.1% | 100 | 20.1% | -0.96 | 13.28 | 12.40 | 14.15 | — |
| — | — | 0.20 | — | +0.03 | 21.1% | 105 | 21.1% | -1.00 | 18.60 | 17.10 | 20.10 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 22.7% | 110 | 22.7% | -1.00 | 23.80 | 22.50 | 25.10 | — |
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.