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 | |
| — | 15.90 | 16.80 | 16.35 | +0.99 | 56.5% | 70 | 56.5% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 14.20 | 17.30 | 15.75 | +0.99 | 55.9% | 71 | 55.9% | -0.01 | — | — | 0.19 | — |
| — | 13.35 | 15.10 | 14.22 | +0.98 | 55.3% | 72 | 55.3% | -0.02 | 0.26 | 0.01 | 0.50 | — |
| — | 11.40 | 13.90 | 12.65 | +0.97 | 54.8% | 73 | 54.8% | -0.03 | — | — | 0.13 | — |
| — | 10.45 | 13.85 | 12.15 | +0.96 | 54.3% | 74 | 54.3% | -0.04 | 0.11 | 0.06 | 0.16 | — |
| — | 11.10 | 11.90 | 11.50 | +0.95 | 53.7% | 75 | 53.7% | -0.05 | 0.14 | 0.07 | 0.20 | — |
| — | 10.10 | 11.00 | 10.55 | +0.93 | 53.2% | 76 | 53.2% | -0.07 | 0.20 | 0.13 | 0.27 | — |
| — | 7.65 | 9.95 | 8.80 | +0.91 | 52.8% | 77 | 52.8% | -0.09 | 0.29 | 0.21 | 0.37 | — |
| — | 7.15 | 8.95 | 8.05 | +0.89 | 52.3% | 78 | 52.3% | -0.11 | 0.48 | 0.08 | 0.88 | — |
| — | 7.20 | 8.60 | 7.90 | +0.86 | 51.8% | 79 | 51.8% | -0.14 | 0.48 | 0.40 | 0.56 | — |
| — | 6.75 | 7.40 | 7.08 | +0.83 | 51.4% | 80 | 51.4% | -0.17 | 0.68 | 0.55 | 0.81 | — |
| — | 5.75 | 6.55 | 6.15 | +0.79 | 51.1% | 81 | 51.1% | -0.21 | 1.06 | 0.44 | 1.69 | — |
| — | 4.05 | 6.60 | 5.33 | +0.75 | 50.8% | 82 | 50.8% | -0.25 | 1.16 | 0.77 | 1.55 | — |
| — | 3.35 | 5.95 | 4.65 | +0.70 | 50.5% | 83 | 50.5% | -0.30 | 1.45 | 1.22 | 1.67 | — |
| — | 3.45 | 4.45 | 3.95 | +0.65 | 50.3% | 84 | 50.3% | -0.35 | 1.77 | 1.55 | 1.99 | — |
| — | 3.15 | 3.70 | 3.42 | +0.60 | 50.2% | 85 | 50.2% | -0.40 | 2.17 | 1.96 | 2.39 | — |
| — | 2.66 | 3.50 | 3.08 | +0.54 | 50.1% | 86 | 50.1% | -0.46 | 3.07 | 2.44 | 3.70 | — |
| — | 1.82 | 2.76 | 2.29 | +0.48 | 50.1% | 87 | — | — | 3.68 | 2.96 | 4.40 | — |
| — | 1.81 | 2.20 | 2.00 | — | — | 88 | — | — | 3.75 | 3.25 | 4.25 | — |
| — | 1.13 | 1.87 | 1.50 | +0.38 | 50.3% | 89 | 50.3% | -0.62 | 4.38 | 3.95 | 4.80 | — |
| — | 1.30 | 1.49 | 1.40 | +0.33 | 50.5% | 90 | 50.5% | -0.67 | 4.83 | 4.05 | 5.60 | — |
| — | — | — | — | — | — | 91 | — | — | — | — | — | — |
| — | — | — | — | — | — | 92 | — | — | — | — | — | — |
| — | — | — | — | — | — | 93 | — | — | — | — | — | — |
| — | — | — | — | — | — | 94 | — | — | — | — | — | — |
| — | 0.40 | 0.77 | 0.58 | +0.15 | 52.3% | 95 | 52.3% | -0.86 | 9.28 | 8.85 | 9.70 | — |
| — | — | — | — | — | — | 96 | — | — | — | — | — | — |
| — | — | — | — | — | — | 97 | — | — | — | — | — | — |
| — | — | — | — | — | — | 98 | — | — | — | — | — | — |
| — | 0.15 | 0.19 | 0.17 | +0.06 | 55.0% | 100 | 55.0% | -0.95 | 14.20 | 13.30 | 15.10 | — |
| — | — | 0.18 | — | +0.02 | 58.0% | 105 | 58.0% | -0.98 | 18.82 | 16.85 | 20.80 | — |
| — | — | 0.35 | — | +0.01 | 60.9% | 110 | 60.9% | -1.00 | 23.77 | 21.80 | 25.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 63.8% | 115 | 63.8% | -1.00 | 28.77 | 26.80 | 30.75 | — |
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.