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 | |
| — | 30.40 | 33.10 | 31.75 | +0.99 | 34.8% | 55 | 34.8% | -0.01 | — | — | 0.35 | — |
| — | 25.45 | 28.65 | 27.05 | +0.98 | 31.3% | 60 | 31.3% | -0.02 | — | — | 0.21 | — |
| — | 21.70 | 23.70 | 22.70 | +0.96 | 28.3% | 65 | 28.3% | -0.04 | 0.25 | 0.18 | 0.32 | — |
| — | 17.10 | 18.70 | 17.90 | +0.92 | 25.8% | 70 | 25.8% | -0.08 | 0.45 | 0.37 | 0.52 | — |
| — | 14.75 | 16.40 | 15.57 | +0.90 | 24.7% | 72.5 | 24.7% | -0.10 | 0.69 | 0.51 | 0.88 | — |
| — | 12.65 | 14.05 | 13.35 | +0.86 | 23.7% | 75 | 23.7% | -0.14 | 0.94 | 0.74 | 1.14 | — |
| — | 10.40 | 11.75 | 11.07 | +0.81 | 22.8% | 77.5 | 22.8% | -0.19 | 1.23 | 1.07 | 1.39 | — |
| — | 8.65 | 9.45 | 9.05 | +0.76 | 22.0% | 80 | 22.0% | -0.25 | 1.82 | 1.74 | 1.91 | — |
| — | 6.90 | 7.85 | 7.38 | +0.69 | 21.4% | 82.5 | 21.4% | -0.33 | 2.49 | 2.26 | 2.72 | — |
| — | 5.20 | 6.05 | 5.62 | +0.60 | 20.8% | 85 | 20.8% | -0.42 | 3.45 | 3.20 | 3.70 | — |
| — | 4.05 | 4.55 | 4.30 | +0.51 | 20.4% | 87.5 | 20.4% | -0.51 | 4.50 | 4.20 | 4.80 | — |
| — | 2.78 | 3.10 | 2.94 | +0.42 | 20.1% | 90 | 20.1% | -0.61 | 5.88 | 5.35 | 6.40 | — |
| — | 2.09 | 2.30 | 2.19 | +0.34 | 19.9% | 92.5 | 19.9% | -0.70 | 7.45 | 6.95 | 7.95 | — |
| — | 1.45 | 1.64 | 1.54 | +0.26 | 19.8% | 95 | 19.8% | -0.78 | 9.47 | 9.05 | 9.90 | — |
| — | 1.02 | 1.25 | 1.14 | +0.20 | 19.7% | 97.5 | 19.7% | -0.85 | 11.38 | 10.55 | 12.20 | — |
| — | 0.69 | 0.81 | 0.75 | +0.15 | 19.8% | 100 | 19.8% | -0.90 | 13.55 | 12.50 | 14.60 | — |
| — | 0.33 | 0.43 | 0.38 | +0.08 | 20.1% | 105 | 20.1% | -0.99 | 18.85 | 17.25 | 20.45 | — |
| — | 0.01 | 0.30 | 0.15 | +0.04 | 20.7% | 110 | 20.7% | -1.00 | 23.77 | 22.45 | 25.10 | — |
| — | — | 0.40 | — | +0.02 | 21.5% | 115 | 21.5% | -1.00 | 28.50 | 26.75 | 30.25 | — |
| — | — | 0.35 | — | +0.01 | 22.2% | 120 | 22.2% | -1.00 | 33.85 | 32.45 | 35.25 | — |
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.