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 | |
| — | 40.45 | 44.45 | 42.45 | +0.97 | 65.2% | 45 | 65.2% | -0.03 | — | — | 0.98 | — |
| — | 35.85 | 39.75 | 37.80 | +0.95 | 62.5% | 50 | 62.5% | -0.05 | 0.90 | 0.64 | 1.15 | — |
| — | 31.35 | 35.30 | 33.33 | +0.93 | 60.4% | 55 | 60.4% | -0.07 | 1.21 | 0.80 | 1.62 | — |
| — | 27.55 | 30.30 | 28.93 | +0.89 | 58.7% | 60 | 58.7% | -0.11 | 1.83 | 1.36 | 2.31 | — |
| — | 23.85 | 26.30 | 25.07 | +0.85 | 57.4% | 65 | 57.4% | -0.15 | 3.00 | 2.21 | 3.80 | — |
| — | 20.35 | 22.35 | 21.35 | +0.80 | 56.5% | 70 | 56.5% | -0.21 | 3.75 | 3.30 | 4.20 | — |
| — | 16.75 | 18.35 | 17.55 | +0.74 | 55.9% | 75 | 55.9% | -0.27 | 5.55 | 5.25 | 5.85 | — |
| — | 13.95 | 15.75 | 14.85 | +0.67 | 55.5% | 80 | 55.5% | -0.33 | 7.72 | 6.40 | 9.05 | — |
| 202 | 12.30 | 12.80 | 12.55 | +0.60 | 55.3% | 85 | 55.3% | -0.40 | 9.80 | 8.80 | 10.80 | 82 |
| — | 9.25 | 10.70 | 9.97 | +0.54 | 55.3% | 90 | 55.3% | -0.47 | 12.95 | 11.60 | 14.30 | — |
| — | 7.85 | 10.20 | 9.03 | +0.47 | 55.4% | 95 | 55.4% | -0.54 | 16.60 | 15.55 | 17.65 | — |
| — | 5.75 | 7.90 | 6.83 | +0.42 | 55.6% | 100 | 55.6% | -0.60 | 20.10 | 19.15 | 21.05 | — |
| — | 4.80 | 7.35 | 6.08 | +0.36 | 55.9% | 105 | 55.9% | -0.65 | 23.30 | 21.95 | 24.65 | — |
| — | 3.60 | 5.85 | 4.72 | +0.31 | 56.2% | 110 | 56.2% | -0.71 | 27.27 | 26.00 | 28.55 | — |
| — | 2.65 | 5.40 | 4.03 | +0.27 | 56.6% | 115 | 56.6% | -0.75 | 31.45 | 30.15 | 32.75 | — |
| — | 3.00 | 4.10 | 3.55 | +0.23 | 57.1% | 120 | 57.1% | -0.79 | 35.83 | 34.45 | 37.20 | — |
| — | 1.81 | 3.85 | 2.83 | +0.20 | 57.6% | 125 | 57.6% | -0.83 | 40.52 | 38.85 | 42.20 | — |
| — | 1.34 | 2.65 | 2.00 | +0.18 | 58.1% | 130 | 58.1% | -0.86 | 44.65 | 43.05 | 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.