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 | |
| — | 24.90 | 29.00 | 26.95 | +0.98 | 41.2% | 60 | 41.2% | -0.02 | — | — | 0.60 | — |
| — | 20.05 | 24.15 | 22.10 | +0.96 | 37.6% | 65 | — | — | 0.60 | 0.05 | 1.16 | — |
| — | 17.70 | 21.75 | 19.73 | — | — | 67.5 | — | — | — | — | 1.20 | — |
| — | 15.35 | 19.35 | 17.35 | — | — | 70 | — | — | 0.50 | 0.30 | 0.70 | — |
| — | 13.05 | 17.20 | 15.12 | — | — | 72.5 | 33.5% | -0.10 | 0.57 | 0.33 | 0.82 | — |
| — | 10.85 | 14.70 | 12.78 | +0.86 | 32.4% | 75 | 32.4% | -0.14 | 1.01 | 0.44 | 1.59 | — |
| — | 8.80 | 12.65 | 10.72 | +0.81 | 31.5% | 77.5 | 31.5% | -0.19 | 1.37 | 1.00 | 1.74 | — |
| — | 6.85 | 10.00 | 8.43 | +0.75 | 30.8% | 80 | 30.8% | -0.25 | 1.98 | 1.46 | 2.50 | — |
| — | 5.25 | 9.10 | 7.17 | +0.68 | 30.2% | 82.5 | 30.2% | -0.32 | 2.48 | 1.97 | 2.99 | — |
| — | 4.55 | 7.65 | 6.10 | +0.60 | 29.7% | 85 | 29.7% | -0.40 | 3.52 | 2.40 | 4.65 | — |
| — | 4.05 | 5.80 | 4.92 | +0.52 | 29.4% | 87.5 | 29.4% | -0.49 | 4.97 | 4.25 | 5.70 | — |
| — | 2.50 | 3.60 | 3.05 | +0.44 | 29.2% | 90 | 29.2% | -0.58 | 6.67 | 5.65 | 7.70 | — |
| — | 2.09 | 3.90 | 3.00 | +0.36 | 29.0% | 92.5 | 29.0% | -0.66 | 8.38 | 6.75 | 10.00 | — |
| — | 1.58 | 2.50 | 2.04 | +0.29 | 29.0% | 95 | 29.0% | -0.74 | 9.95 | 8.05 | 11.85 | — |
| — | 1.09 | 2.27 | 1.68 | +0.22 | 29.0% | 97.5 | 29.0% | -0.80 | 12.05 | 10.10 | 14.00 | — |
| — | 0.84 | 1.50 | 1.17 | +0.17 | 29.1% | 100 | 29.1% | -0.86 | 14.32 | 12.50 | 16.15 | — |
| — | 0.15 | 1.40 | 0.78 | +0.10 | 29.5% | 105 | 29.5% | -0.95 | 18.90 | 17.00 | 20.80 | — |
| — | 0.23 | 1.85 | 1.04 | +0.06 | 30.1% | 110 | 30.1% | -1.00 | 23.75 | 21.70 | 25.80 | — |
| — | 0.04 | 0.49 | 0.27 | +0.03 | 30.8% | 115 | 30.8% | -1.00 | 28.60 | 26.55 | 30.65 | — |
| — | — | 0.75 | — | +0.02 | 31.5% | 120 | 31.5% | -1.00 | 33.65 | 31.60 | 35.70 | — |
| — | — | 0.35 | — | +0.01 | 32.3% | 125 | 32.3% | -1.00 | 38.62 | 36.60 | 40.65 | — |
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.