Spot 86.45
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.35 | 18.45 | 16.40 | — | — | 70 | — | — | — | — | 0.01 | — |
| — | 9.40 | 13.15 | 11.28 | — | — | 75 | — | — | — | — | 2.13 | — |
| — | 7.70 | 10.95 | 9.32 | — | — | 77 | — | — | — | — | 2.13 | — |
| — | 6.45 | 9.95 | 8.20 | — | — | 78 | — | — | — | — | 2.13 | — |
| — | 5.40 | 8.95 | 7.17 | — | — | 79 | — | — | — | — | 2.13 | — |
| — | 4.40 | 7.90 | 6.15 | — | — | 80 | — | — | — | — | 0.50 | — |
| — | 3.40 | 7.15 | 5.28 | — | — | 81 | — | — | — | — | 0.07 | — |
| — | 2.39 | 5.95 | 4.17 | — | — | 82 | — | — | — | — | 0.05 | — |
| — | 1.70 | 5.15 | 3.42 | — | — | 83 | — | — | — | — | 0.15 | — |
| — | 0.51 | 4.45 | 2.48 | — | — | 84 | — | — | 0.10 | 0.01 | 0.20 | — |
| — | 0.75 | 3.40 | 2.08 | — | — | 85 | — | — | 0.13 | 0.01 | 0.25 | — |
| — | 0.63 | 1.75 | 1.19 | — | — | 86 | — | — | 0.57 | 0.25 | 0.90 | — |
| — | 0.44 | 0.57 | 0.51 | — | — | 87 | — | — | 1.17 | 0.60 | 1.73 | — |
| — | 0.21 | 0.41 | 0.31 | — | — | 88 | — | — | 1.72 | 0.86 | 2.58 | — |
| — | 0.01 | 0.25 | 0.13 | — | — | 89 | — | — | 2.75 | 1.49 | 4.00 | — |
| — | 0.01 | 0.17 | 0.09 | — | — | 90 | — | — | 3.67 | 2.85 | 4.50 | — |
| — | 0.02 | 0.07 | 0.04 | — | — | 91 | — | — | 4.73 | 2.86 | 6.60 | — |
| — | — | 0.10 | — | — | — | 92 | — | — | 5.62 | 3.85 | 7.40 | — |
| — | — | 0.19 | — | — | — | 93 | — | — | 6.78 | 5.25 | 8.30 | — |
| — | — | 0.31 | — | — | — | 94 | — | — | 7.72 | 5.85 | 9.60 | — |
| — | — | 0.12 | — | — | — | 95 | — | — | 8.45 | 6.85 | 10.05 | — |
| — | — | 0.50 | — | — | — | 96 | — | — | 9.70 | 7.85 | 11.55 | — |
| — | — | 0.95 | — | — | — | 97 | — | — | 10.75 | 8.85 | 12.65 | — |
| — | — | 0.34 | — | — | — | 98 | — | — | 11.70 | 9.85 | 13.55 | — |
| — | — | 2.13 | — | — | — | 99 | — | — | 12.62 | 10.60 | 14.65 | — |
| — | — | 0.03 | — | — | — | 100 | — | — | 13.62 | 11.60 | 15.65 | — |
| — | — | 2.13 | — | — | — | 101 | — | — | 14.65 | 12.65 | 16.65 | — |
| — | — | 0.19 | — | — | — | 102 | — | — | 15.62 | 13.60 | 17.65 | — |
| — | — | 2.13 | — | — | — | 103 | — | — | 16.65 | 14.65 | 18.65 | — |
| — | — | 2.13 | — | — | — | 104 | — | — | 17.60 | 15.55 | 19.65 | — |
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.