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 | |
| — | 29.90 | 33.95 | 31.93 | +0.98 | 40.3% | 55 | 40.3% | -0.02 | — | — | 2.26 | — |
| — | 25.05 | 29.20 | 27.12 | +0.96 | 37.3% | 60 | 37.3% | -0.04 | — | — | 2.37 | — |
| — | 20.30 | 24.40 | 22.35 | — | — | 65 | — | — | 0.57 | 0.39 | 0.76 | — |
| — | 15.75 | 19.90 | 17.82 | +0.89 | 32.3% | 70 | 32.3% | -0.11 | — | — | 2.18 | — |
| — | 13.55 | 17.75 | 15.65 | +0.86 | 31.3% | 72.5 | 31.3% | -0.15 | 1.06 | 0.50 | 1.62 | — |
| — | 11.50 | 15.65 | 13.57 | +0.82 | 30.5% | 75 | 30.5% | -0.18 | 1.76 | 1.57 | 1.96 | — |
| — | 9.60 | 13.55 | 11.57 | +0.77 | 29.7% | 77.5 | 29.7% | -0.23 | 2.40 | 0.50 | 4.30 | — |
| — | 7.85 | 11.75 | 9.80 | +0.72 | 29.1% | 80 | 29.1% | -0.28 | 2.88 | 2.36 | 3.40 | — |
| — | 6.25 | 10.25 | 8.25 | +0.66 | 28.6% | 82.5 | 28.6% | -0.34 | 3.92 | 3.55 | 4.30 | — |
| — | 5.50 | 8.95 | 7.22 | +0.60 | 28.1% | 85 | 28.1% | -0.41 | 5.03 | 3.00 | 7.05 | — |
| — | 3.70 | 7.80 | 5.75 | +0.54 | 27.8% | 87.5 | 27.8% | -0.48 | 6.35 | 4.35 | 8.35 | — |
| — | 3.30 | 6.80 | 5.05 | +0.47 | 27.5% | 90 | 27.5% | -0.55 | 7.72 | 5.80 | 9.65 | — |
| — | 2.85 | 4.50 | 3.67 | +0.40 | 27.3% | 92.5 | 27.3% | -0.61 | 9.45 | 7.50 | 11.40 | — |
| — | 2.57 | 4.95 | 3.76 | +0.34 | 27.2% | 95 | — | — | 11.10 | 9.15 | 13.05 | — |
| — | 2.20 | 4.10 | 3.15 | +0.29 | 27.1% | 97.5 | 27.1% | -0.74 | 13.00 | 11.10 | 14.90 | — |
| — | 1.40 | 3.95 | 2.67 | +0.24 | 27.1% | 100 | 27.1% | -0.79 | 15.07 | 13.15 | 17.00 | — |
| — | — | 3.15 | — | +0.16 | 27.2% | 105 | 27.2% | -0.88 | 19.43 | 17.50 | 21.35 | — |
| — | 0.40 | 2.85 | 1.62 | +0.10 | 27.5% | 110 | 27.5% | -0.96 | 23.93 | 21.90 | 25.95 | — |
| — | 0.13 | 0.88 | 0.51 | +0.07 | 27.9% | 115 | 27.9% | -1.00 | 28.73 | 26.70 | 30.75 | — |
| — | — | 2.39 | — | +0.05 | 28.6% | 120 | 28.6% | -1.00 | 33.58 | 31.50 | 35.65 | — |
| — | — | 2.28 | — | +0.03 | 29.4% | 125 | 29.4% | -1.00 | 38.67 | 36.60 | 40.75 | — |
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.