Spot 86.29
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.75 | 16.95 | 16.35 | +0.99 | 97.0% | 70 | 97.0% | -0.01 | — | — | 0.10 | — |
| — | 14.40 | 16.45 | 15.43 | +0.99 | 92.7% | 71 | 92.7% | -0.01 | — | — | 0.12 | — |
| — | 13.15 | 14.95 | 14.05 | +0.99 | 87.2% | 72 | 87.2% | -0.01 | — | — | 0.51 | — |
| — | 11.30 | 14.50 | 12.90 | +0.99 | 81.3% | 73 | 81.3% | -0.01 | — | — | 0.74 | — |
| — | 11.10 | 14.30 | 12.70 | +0.99 | 75.5% | 74 | 75.5% | -0.01 | — | — | 0.23 | — |
| — | 10.15 | 12.00 | 11.07 | +0.99 | 70.4% | 75 | 70.4% | -0.01 | — | — | 0.05 | — |
| — | 9.10 | 11.45 | 10.28 | +0.98 | 66.1% | 76 | 66.1% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 8.65 | 9.90 | 9.28 | +0.98 | 62.7% | 77 | 62.7% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 7.95 | 8.90 | 8.43 | +0.97 | 60.1% | 78 | 60.1% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 6.75 | 8.00 | 7.38 | +0.96 | 58.2% | 79 | 58.2% | -0.04 | 0.06 | 0.01 | 0.10 | — |
| — | 5.90 | 7.00 | 6.45 | +0.93 | 56.8% | 80 | 56.8% | -0.07 | 0.12 | 0.08 | 0.16 | — |
| — | 5.05 | 5.95 | 5.50 | +0.90 | 55.9% | 81 | 55.9% | -0.10 | 0.28 | 0.13 | 0.43 | — |
| — | 4.25 | 5.05 | 4.65 | +0.86 | 55.3% | 82 | 55.3% | -0.14 | 0.34 | 0.23 | 0.46 | — |
| — | 3.10 | 4.30 | 3.70 | +0.79 | 54.9% | 83 | 54.9% | -0.21 | 0.51 | 0.37 | 0.64 | — |
| — | 2.49 | 3.30 | 2.90 | +0.72 | 54.7% | 84 | 54.7% | -0.28 | 0.70 | 0.57 | 0.83 | — |
| — | 2.26 | 2.54 | 2.40 | +0.64 | 54.6% | 85 | 54.6% | -0.36 | 1.09 | 0.91 | 1.27 | — |
| — | 1.32 | 2.01 | 1.67 | +0.54 | 54.7% | 86 | 54.7% | -0.46 | 1.69 | 1.33 | 2.05 | — |
| — | 1.13 | 1.47 | 1.30 | +0.45 | 54.9% | 87 | 54.9% | -0.55 | 2.10 | 1.76 | 2.43 | — |
| — | 0.77 | 1.19 | 0.98 | +0.36 | 55.3% | 88 | 55.3% | -0.64 | 2.73 | 2.31 | 3.15 | — |
| — | 0.51 | 0.83 | 0.67 | +0.29 | 55.8% | 89 | 55.8% | -0.72 | 3.40 | 3.00 | 3.80 | — |
| — | 0.21 | 0.69 | 0.45 | +0.22 | 56.5% | 90 | 56.5% | -0.79 | 4.28 | 3.90 | 4.65 | — |
| — | — | — | — | +0.16 | 57.4% | 91 | 57.4% | -0.84 | — | — | — | — |
| — | — | — | — | +0.12 | 58.5% | 92 | 58.5% | -0.88 | — | — | — | — |
| — | — | — | — | +0.09 | 59.7% | 93 | 59.7% | -0.91 | — | — | — | — |
| — | — | — | — | — | — | 94 | — | — | — | — | — | — |
| — | 0.06 | 0.10 | 0.08 | +0.05 | 63.0% | 95 | 63.0% | -0.95 | 8.78 | 6.85 | 10.70 | — |
| — | — | 0.10 | — | +0.02 | 74.3% | 100 | 74.3% | -0.99 | 14.15 | 12.55 | 15.75 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 83.6% | 105 | 83.6% | -1.00 | 18.77 | 16.80 | 20.75 | — |
| — | — | 0.34 | — | +0.00 | 86.6% | 110 | 86.6% | -1.00 | 23.98 | 22.25 | 25.70 | — |
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.