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 | |
| — | 15.70 | 18.00 | 16.85 | +1.00 | 35.3% | 70 | 35.3% | -0.00 | — | — | 2.13 | — |
| — | 10.70 | 12.55 | 11.62 | +1.00 | 28.9% | 75 | 28.9% | -0.00 | — | — | 0.04 | — |
| — | 9.70 | 11.45 | 10.57 | +1.00 | 27.7% | 76 | 27.7% | -0.00 | — | — | 0.95 | — |
| — | 8.70 | 10.55 | 9.62 | +1.00 | 26.6% | 77 | 26.6% | -0.00 | — | — | 0.20 | — |
| — | 7.70 | 8.45 | 8.07 | +1.00 | 25.6% | 78 | 25.6% | -0.00 | — | — | 0.80 | — |
| — | 6.70 | 8.55 | 7.62 | +0.99 | 24.6% | 79 | 24.6% | -0.01 | — | — | 0.20 | — |
| — | 5.85 | 7.60 | 6.72 | +0.98 | 23.6% | 80 | 23.6% | -0.02 | — | — | 0.11 | — |
| — | 4.75 | 5.50 | 5.12 | +0.97 | 22.7% | 81 | 22.7% | -0.03 | — | — | 0.05 | — |
| — | 3.80 | 4.50 | 4.15 | +0.94 | 21.7% | 82 | 21.7% | -0.06 | 0.06 | 0.04 | 0.08 | — |
| — | 3.00 | 3.45 | 3.23 | +0.90 | 20.7% | 83 | 20.7% | -0.11 | 0.12 | 0.08 | 0.16 | — |
| — | 2.24 | 2.75 | 2.50 | +0.82 | 19.8% | 84 | 19.8% | -0.18 | 0.25 | 0.20 | 0.30 | — |
| — | 1.52 | 1.91 | 1.72 | +0.70 | 18.9% | 85 | 18.9% | -0.30 | 0.46 | 0.42 | 0.50 | — |
| — | 0.94 | 1.22 | 1.08 | +0.54 | 18.2% | 86 | 18.2% | -0.46 | 0.83 | 0.79 | 0.88 | — |
| — | 0.49 | 0.59 | 0.54 | +0.37 | 17.9% | 87 | — | — | 1.42 | 1.30 | 1.53 | — |
| — | 0.26 | 0.30 | 0.28 | — | — | 88 | 18.0% | -0.79 | 2.13 | 2.02 | 2.25 | — |
| — | 0.11 | 0.14 | 0.12 | +0.12 | 18.6% | 89 | 18.6% | -0.89 | 3.08 | 2.76 | 3.40 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 90 | 19.4% | -0.95 | 4.08 | 3.75 | 4.40 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 20.4% | 91 | — | — | 4.88 | 4.35 | 5.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 21.5% | 92 | 21.5% | -1.00 | 5.90 | 5.45 | 6.35 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 22.3% | 93 | — | — | 6.97 | 6.20 | 7.75 | — |
| — | — | 0.06 | — | — | — | 94 | 22.8% | -1.00 | 7.97 | 7.20 | 8.75 | — |
| — | — | 0.20 | — | — | — | 95 | 23.1% | -1.00 | 8.88 | 8.25 | 9.50 | — |
| — | — | 0.75 | — | +0.00 | 23.5% | 96 | 23.5% | -1.00 | 10.00 | 9.25 | 10.75 | — |
| — | — | 0.16 | — | +0.00 | 23.9% | 97 | 23.9% | -1.00 | 10.97 | 10.25 | 11.70 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 98 | 24.6% | -1.00 | 12.00 | 11.25 | 12.75 | — |
| — | — | 0.75 | — | +0.00 | 25.4% | 99 | 25.4% | -1.00 | 13.00 | 12.25 | 13.75 | — |
| — | — | 0.95 | — | +0.00 | 26.3% | 100 | 26.3% | -1.00 | 14.00 | 13.25 | 14.75 | — |
| — | — | 1.66 | — | +0.00 | 27.3% | 101 | 27.3% | -1.00 | 14.97 | 14.20 | 15.75 | — |
| — | — | 0.53 | — | +0.00 | 28.5% | 102 | 28.5% | -1.00 | 15.97 | 15.20 | 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.