Spot 86.06
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.50 | 17.15 | 16.32 | +0.99 | 33.0% | 70 | 33.0% | -0.01 | — | — | 0.10 | — |
| — | 10.85 | 12.20 | 11.53 | +0.97 | 28.0% | 75 | 28.0% | -0.03 | — | — | 0.31 | — |
| — | 9.85 | 11.20 | 10.53 | +0.96 | 27.1% | 76 | 27.1% | -0.04 | 0.10 | 0.01 | 0.19 | — |
| — | 8.95 | 10.30 | 9.62 | +0.95 | 26.2% | 77 | 26.2% | -0.06 | 0.14 | 0.05 | 0.23 | — |
| — | 8.05 | 9.35 | 8.70 | +0.93 | 25.4% | 78 | 25.4% | -0.07 | 0.18 | 0.09 | 0.28 | — |
| — | 7.05 | 8.10 | 7.58 | +0.91 | 24.7% | 79 | 24.7% | -0.09 | 0.16 | 0.01 | 0.31 | — |
| — | 6.20 | 6.95 | 6.58 | +0.88 | 24.0% | 80 | 24.0% | -0.12 | 0.28 | 0.10 | 0.46 | — |
| — | 5.35 | 6.25 | 5.80 | +0.84 | 23.4% | 81 | 23.4% | -0.16 | 0.56 | 0.31 | 0.82 | — |
| — | 4.55 | 5.65 | 5.10 | +0.80 | 22.8% | 82 | 22.8% | -0.20 | 0.52 | 0.39 | 0.65 | — |
| — | 3.90 | 4.40 | 4.15 | +0.75 | 22.3% | 83 | 22.3% | -0.25 | 0.82 | 0.78 | 0.87 | — |
| — | 3.30 | 4.10 | 3.70 | +0.69 | 21.9% | 84 | 21.9% | -0.32 | 1.20 | 1.04 | 1.35 | — |
| — | 2.63 | 3.15 | 2.89 | +0.62 | 21.6% | 85 | 21.6% | -0.39 | 1.41 | 1.30 | 1.51 | — |
| — | 2.11 | 2.37 | 2.24 | +0.54 | 21.3% | 86 | 21.3% | -0.46 | 1.89 | 1.81 | 1.96 | — |
| — | 1.63 | 1.83 | 1.73 | +0.47 | 21.0% | 87 | 21.0% | -0.54 | 2.42 | 2.32 | 2.52 | — |
| — | 1.28 | 1.45 | 1.36 | +0.39 | 20.9% | 88 | 20.9% | -0.62 | 3.01 | 2.82 | 3.20 | — |
| — | 0.87 | 1.09 | 0.98 | +0.32 | 20.7% | 89 | 20.7% | -0.70 | 3.65 | 3.40 | 3.90 | — |
| — | 0.67 | 0.97 | 0.82 | +0.25 | 20.7% | 90 | 20.7% | -0.77 | 4.42 | 4.10 | 4.75 | — |
| — | 0.32 | 0.60 | 0.46 | +0.20 | 20.7% | 91 | 20.7% | -0.83 | 5.15 | 4.70 | 5.60 | — |
| — | 0.23 | 0.49 | 0.36 | +0.15 | 20.7% | 92 | 20.7% | -0.88 | 6.05 | 5.50 | 6.60 | — |
| — | 0.22 | 0.30 | 0.26 | +0.11 | 20.8% | 93 | 20.8% | -0.92 | 6.95 | 6.35 | 7.55 | — |
| — | 0.02 | 0.21 | 0.12 | +0.08 | 20.9% | 94 | 20.9% | -0.96 | 7.80 | 7.05 | 8.55 | — |
| — | 0.10 | 0.29 | 0.20 | +0.06 | 21.1% | 95 | 21.1% | -0.98 | 8.95 | 6.95 | 10.95 | — |
| — | — | 0.24 | — | +0.04 | 21.2% | 96 | 21.2% | -1.00 | 9.82 | 8.80 | 10.85 | — |
| — | 0.01 | 0.20 | 0.10 | +0.03 | 21.5% | 97 | 21.5% | -1.00 | 10.78 | 9.80 | 11.75 | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 21.7% | 98 | 21.7% | -1.00 | 11.72 | 10.55 | 12.90 | — |
| — | — | 0.15 | — | +0.01 | 22.0% | 99 | 22.0% | -1.00 | 12.80 | 11.70 | 13.90 | — |
| — | — | 0.14 | — | +0.01 | 22.2% | 100 | 22.2% | -1.00 | 13.82 | 13.05 | 14.60 | — |
| — | — | 0.13 | — | +0.01 | 22.5% | 101 | 22.5% | -1.00 | 14.97 | 14.15 | 15.80 | — |
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.