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 | |
| — | 25.65 | 27.30 | 26.48 | +0.99 | 34.8% | 60 | 34.8% | -0.01 | — | — | 0.10 | — |
| — | 23.45 | 25.45 | 24.45 | +0.99 | 32.4% | 62.5 | 32.4% | -0.01 | — | — | 0.12 | — |
| — | 20.85 | 22.15 | 21.50 | +0.99 | 30.2% | 65 | 30.2% | -0.02 | 0.09 | 0.06 | 0.12 | — |
| — | 18.55 | 20.50 | 19.52 | +0.98 | 28.3% | 67.5 | 28.3% | -0.03 | 0.14 | 0.10 | 0.18 | — |
| — | 16.20 | 17.45 | 16.82 | — | — | 70 | 26.5% | -0.04 | 0.13 | 0.09 | 0.17 | — |
| — | 13.80 | 14.65 | 14.22 | +0.95 | 25.0% | 72.5 | 25.0% | -0.06 | 0.24 | 0.23 | 0.26 | — |
| — | 11.45 | 12.25 | 11.85 | — | — | 75 | — | — | 0.40 | 0.38 | 0.42 | — |
| — | 9.20 | 10.15 | 9.68 | — | — | 77.5 | 22.6% | -0.14 | 0.67 | 0.63 | 0.71 | — |
| — | 7.30 | 7.75 | 7.53 | — | — | 80 | — | — | 1.08 | 1.04 | 1.13 | — |
| — | 5.35 | 5.75 | 5.55 | +0.72 | 20.9% | 82.5 | 20.9% | -0.31 | 1.74 | 1.69 | 1.78 | — |
| — | 3.90 | 4.15 | 4.03 | +0.60 | 20.4% | 85 | 20.4% | -0.42 | 2.64 | 2.57 | 2.71 | — |
| — | 2.63 | 2.79 | 2.71 | +0.47 | 20.0% | 87.5 | 20.0% | -0.55 | 3.85 | 3.75 | 3.95 | — |
| — | 1.62 | 1.78 | 1.70 | +0.35 | 19.7% | 90 | 19.7% | -0.67 | 5.45 | 5.30 | 5.60 | — |
| — | 1.00 | 1.11 | 1.05 | +0.24 | 19.6% | 92.5 | 19.6% | -0.78 | 7.33 | 7.05 | 7.60 | — |
| — | 0.59 | 0.68 | 0.64 | +0.16 | 19.6% | 95 | 19.6% | -0.86 | 9.47 | 9.15 | 9.80 | — |
| — | 0.32 | 0.45 | 0.39 | +0.10 | 19.8% | 97.5 | 19.8% | -0.91 | 11.45 | 10.85 | 12.05 | — |
| — | 0.20 | 0.26 | 0.23 | +0.06 | 20.1% | 100 | 20.1% | -0.95 | 13.85 | 13.30 | 14.40 | — |
| — | 0.01 | 0.17 | 0.09 | +0.03 | 21.1% | 105 | 21.1% | -1.00 | 18.73 | 17.95 | 19.50 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 22.6% | 110 | 22.6% | -1.00 | 23.80 | 23.10 | 24.50 | — |
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.