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 | |
| — | 15.65 | 16.60 | 16.12 | +1.00 | 36.5% | 70 | 36.5% | +0.00 | — | — | 2.13 | — |
| — | 10.90 | 11.25 | 11.07 | +1.00 | 27.9% | 75 | 27.9% | +0.00 | — | — | 2.13 | — |
| — | 9.85 | 10.25 | 10.05 | +1.00 | 26.8% | 76 | 26.8% | +0.00 | — | — | 2.13 | — |
| — | 8.90 | 9.25 | 9.07 | +1.00 | 26.0% | 77 | 26.0% | +0.00 | — | — | 2.12 | — |
| — | 7.90 | 8.25 | 8.07 | +1.00 | 25.4% | 78 | 25.4% | +0.00 | — | — | 2.12 | — |
| — | 6.80 | 7.25 | 7.03 | +1.00 | 25.2% | 79 | 25.2% | +0.00 | — | — | 0.04 | — |
| — | 5.90 | 6.25 | 6.08 | +1.00 | 25.2% | 80 | 25.2% | +0.00 | — | — | 0.01 | — |
| — | 4.70 | 5.25 | 4.97 | +1.00 | 25.4% | 81 | 25.4% | -0.00 | — | — | 0.01 | — |
| — | 3.90 | 4.25 | 4.08 | +1.00 | 25.9% | 82 | 25.9% | -0.00 | — | — | 0.10 | — |
| — | 2.50 | 3.75 | 3.12 | +1.00 | 26.1% | 83 | 26.1% | -0.00 | — | — | 0.17 | — |
| — | 1.83 | 2.21 | 2.02 | +0.97 | 24.7% | 84 | 24.7% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 1.13 | 1.41 | 1.27 | +0.87 | 21.6% | 85 | 21.6% | -0.12 | 0.05 | 0.04 | 0.06 | — |
| — | 0.38 | 0.42 | 0.40 | +0.56 | 19.3% | 86 | 19.3% | -0.44 | 0.23 | 0.13 | 0.34 | — |
| — | 0.06 | 0.10 | 0.08 | +0.17 | 20.3% | 87 | 20.3% | -0.83 | 0.98 | 0.85 | 1.11 | — |
| — | 0.01 | 0.03 | 0.02 | +0.05 | 25.6% | 88 | 25.6% | -0.95 | 1.94 | 1.76 | 2.11 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 33.3% | 89 | 33.3% | -0.97 | 3.02 | 2.75 | 3.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 39.6% | 90 | 39.6% | -0.99 | 4.03 | 3.65 | 4.40 | — |
| — | — | 0.01 | — | +0.01 | 42.3% | 91 | 42.3% | -1.00 | 4.90 | 4.45 | 5.35 | — |
| — | — | 0.11 | — | +0.00 | 44.0% | 92 | 44.0% | -1.00 | 6.00 | 5.25 | 6.75 | — |
| — | — | 0.03 | — | +0.00 | 46.2% | 93 | 46.2% | -1.00 | 6.97 | 6.55 | 7.40 | — |
| — | — | 1.22 | — | +0.00 | 48.6% | 94 | 48.6% | -1.00 | 8.03 | 7.20 | 8.85 | — |
| — | — | 0.18 | — | +0.00 | 51.0% | 95 | 51.0% | -1.00 | 9.07 | 8.20 | 9.95 | — |
| — | — | 2.13 | — | +0.00 | 53.6% | 96 | 53.6% | -1.00 | 9.97 | 9.20 | 10.75 | — |
| — | — | 2.13 | — | +0.00 | 56.0% | 97 | 56.0% | -1.00 | 10.97 | 10.20 | 11.75 | — |
| — | — | 2.13 | — | +0.00 | 58.4% | 98 | — | — | 12.00 | 11.20 | 12.80 | — |
| — | — | 2.13 | — | — | — | 99 | — | — | 13.00 | 12.25 | 13.75 | — |
| — | — | 0.01 | — | — | — | 100 | 62.8% | -1.00 | 14.57 | 13.20 | 15.95 | — |
| — | — | 2.13 | — | +0.00 | 64.7% | 101 | 64.7% | -1.00 | 15.57 | 14.20 | 16.95 | — |
| — | — | 0.01 | — | +0.00 | 66.3% | 102 | 66.3% | -1.00 | 16.00 | 15.25 | 16.75 | — |
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.