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 | |
| — | 40.05 | 43.35 | 41.70 | +0.98 | 67.0% | 45 | 67.0% | -0.02 | — | — | 0.56 | — |
| — | 38.15 | 42.05 | 40.10 | +0.98 | 65.4% | 47 | 65.4% | -0.02 | — | — | 0.43 | — |
| — | 35.75 | 38.45 | 37.10 | +0.97 | 63.2% | 50 | 63.2% | -0.03 | 0.51 | 0.41 | 0.60 | — |
| — | 30.60 | 34.55 | 32.58 | +0.95 | 60.3% | 55 | 60.3% | -0.05 | 0.68 | 0.60 | 0.75 | — |
| — | 26.10 | 30.10 | 28.10 | +0.92 | 58.0% | 60 | 58.0% | -0.08 | 1.26 | 0.99 | 1.53 | — |
| — | 22.40 | 25.10 | 23.75 | +0.87 | 56.3% | 65 | 56.3% | -0.13 | 1.81 | 1.42 | 2.21 | — |
| — | 18.50 | 21.20 | 19.85 | +0.82 | 55.2% | 70 | 55.2% | -0.18 | 2.77 | 2.39 | 3.15 | — |
| — | 15.75 | 17.30 | 16.52 | +0.75 | 54.4% | 75 | 54.4% | -0.25 | 4.30 | 4.10 | 4.50 | — |
| — | 12.80 | 14.35 | 13.57 | +0.67 | 53.9% | 80 | 53.9% | -0.33 | 6.78 | 6.10 | 7.45 | — |
| — | 10.20 | 11.00 | 10.60 | +0.59 | 53.6% | 85 | 53.6% | -0.41 | 8.97 | 8.10 | 9.85 | — |
| — | 8.05 | 9.00 | 8.53 | +0.52 | 53.6% | 90 | 53.6% | -0.49 | 11.70 | 10.75 | 12.65 | — |
| — | 6.20 | 7.15 | 6.67 | +0.44 | 53.7% | 95 | 53.7% | -0.57 | 14.93 | 14.10 | 15.75 | — |
| — | 4.85 | 5.50 | 5.17 | +0.37 | 53.9% | 100 | 53.9% | -0.64 | 18.35 | 17.20 | 19.50 | — |
| — | 3.75 | 5.15 | 4.45 | +0.31 | 54.3% | 105 | 54.3% | -0.71 | 22.02 | 20.70 | 23.35 | — |
| — | 2.93 | 3.55 | 3.24 | +0.26 | 54.8% | 110 | 54.8% | -0.76 | 26.05 | 24.80 | 27.30 | — |
| — | 2.25 | 2.73 | 2.49 | +0.21 | 55.3% | 115 | 55.3% | -0.81 | 30.48 | 29.15 | 31.80 | — |
| — | 1.63 | 2.38 | 2.00 | +0.17 | 56.0% | 120 | 56.0% | -0.85 | 35.00 | 33.10 | 36.90 | — |
| — | 1.40 | 1.95 | 1.68 | +0.15 | 56.7% | 125 | 56.7% | -0.88 | 39.50 | 37.50 | 41.50 | — |
| — | 1.00 | 1.75 | 1.38 | +0.12 | 57.4% | 130 | 57.4% | -0.91 | 44.25 | 42.25 | 46.25 | — |
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.