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 | |
| — | 30.90 | 32.45 | 31.68 | +0.99 | 34.7% | 55 | 34.7% | -0.01 | — | — | 0.16 | — |
| — | 25.95 | 27.70 | 26.82 | +0.98 | 31.3% | 60 | 31.3% | -0.02 | 0.17 | 0.10 | 0.23 | — |
| — | 21.30 | 22.55 | 21.93 | +0.96 | 28.3% | 65 | 28.3% | -0.04 | 0.27 | 0.19 | 0.35 | — |
| — | 16.60 | 17.90 | 17.25 | +0.93 | 25.7% | 70 | 25.7% | -0.08 | 0.49 | 0.41 | 0.57 | — |
| — | 14.50 | 15.70 | 15.10 | +0.90 | 24.6% | 72.5 | 24.6% | -0.10 | 0.67 | 0.58 | 0.76 | — |
| — | 12.25 | 13.50 | 12.88 | +0.86 | 23.6% | 75 | 23.6% | -0.14 | 0.94 | 0.84 | 1.04 | — |
| — | 10.25 | 11.25 | 10.75 | +0.81 | 22.7% | 77.5 | 22.7% | -0.19 | 1.32 | 1.21 | 1.43 | — |
| — | 8.40 | 9.35 | 8.88 | +0.75 | 22.0% | 80 | 22.0% | -0.26 | 1.86 | 1.82 | 1.90 | 5,210 |
| — | 6.65 | 7.50 | 7.08 | +0.68 | 21.3% | 82.5 | 21.3% | -0.33 | 2.57 | 2.39 | 2.75 | — |
| 226 | 5.15 | 5.55 | 5.35 | +0.60 | 20.8% | 85 | — | — | 3.52 | 3.30 | 3.75 | — |
| — | 3.85 | 4.25 | 4.05 | — | — | 87.5 | — | — | 4.78 | 4.60 | 4.95 | — |
| — | 2.82 | 3.10 | 2.96 | — | — | 90 | 20.1% | -0.62 | 6.17 | 5.95 | 6.40 | — |
| — | 1.98 | 2.28 | 2.13 | +0.33 | 19.9% | 92.5 | 19.9% | -0.71 | 7.83 | 7.45 | 8.20 | — |
| — | 1.43 | 1.76 | 1.59 | +0.26 | 19.7% | 95 | 19.7% | -0.79 | 9.88 | 9.60 | 10.15 | — |
| — | 1.03 | 1.20 | 1.11 | +0.19 | 19.7% | 97.5 | 19.7% | -0.85 | 11.85 | 11.35 | 12.35 | — |
| — | 0.53 | 0.97 | 0.75 | +0.14 | 19.8% | 100 | 19.8% | -0.90 | 14.12 | 13.65 | 14.60 | — |
| — | 0.30 | 0.42 | 0.36 | +0.07 | 20.1% | 105 | 20.1% | -0.99 | 18.82 | 18.15 | 19.50 | — |
| — | 0.13 | 0.26 | 0.20 | +0.04 | 20.6% | 110 | 20.6% | -1.00 | 23.80 | 23.10 | 24.50 | — |
| — | 0.06 | 0.17 | 0.12 | +0.02 | 21.3% | 115 | 21.3% | -1.00 | 28.77 | 27.95 | 29.60 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 22.1% | 120 | 22.1% | -1.00 | 33.77 | 32.80 | 34.75 | — |
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.