Spot 86.96
· 188 contratti su 4 scadenze
· fonte ibkr
· catturata 03/10 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.00 | 38.40 | 37.20 | +1.00 | 72.1% | 50 | 72.1% | -0.00 | — | — | 2.15 | — |
| — | 33.50 | 35.90 | 34.70 | +1.00 | 68.7% | 52.5 | 68.7% | -0.00 | — | — | 0.10 | — |
| — | 31.00 | 33.50 | 32.25 | +1.00 | 65.6% | 55 | 65.6% | -0.00 | — | — | 0.10 | — |
| — | 28.50 | 30.90 | 29.70 | +1.00 | 62.8% | 57.5 | 62.8% | -0.00 | — | — | 0.10 | — |
| — | 26.00 | 28.70 | 27.35 | +1.00 | 60.4% | 60 | 60.4% | -0.00 | — | — | 0.05 | — |
| — | 23.50 | 26.30 | 24.90 | +1.00 | 58.4% | 62.5 | 58.4% | -0.00 | — | — | 0.10 | — |
| — | 21.00 | 23.60 | 22.30 | +1.00 | 56.7% | 65 | 56.7% | -0.00 | — | — | 0.10 | — |
| — | 19.40 | 20.90 | 20.15 | +0.99 | 54.9% | 67.5 | 54.9% | -0.01 | — | — | 0.10 | — |
| — | 16.10 | 18.60 | 17.35 | +0.98 | 52.9% | 70 | 52.9% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 14.40 | 16.00 | 15.20 | +0.97 | 50.5% | 72.5 | 50.5% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 12.00 | 13.60 | 12.80 | +0.95 | 47.9% | 75 | 47.9% | -0.05 | 0.17 | 0.15 | 0.20 | — |
| — | 9.60 | 11.00 | 10.30 | +0.91 | 45.3% | 77.5 | 45.3% | -0.09 | 0.28 | 0.20 | 0.35 | — |
| — | 7.40 | 7.90 | 7.65 | +0.85 | 42.9% | 80 | — | — | 0.50 | 0.40 | 0.60 | — |
| — | 5.30 | 5.70 | 5.50 | +0.76 | 40.9% | 82.5 | — | — | 0.90 | 0.75 | 1.05 | — |
| — | 3.50 | 4.10 | 3.80 | +0.64 | 39.4% | 85 | — | — | 1.65 | 1.50 | 1.80 | — |
| — | 2.25 | 2.50 | 2.38 | +0.49 | 38.6% | 87.5 | — | — | 2.77 | 2.60 | 2.95 | — |
| — | 1.30 | 1.55 | 1.43 | +0.34 | 38.2% | 90 | 38.2% | -0.66 | 4.25 | 4.00 | 4.50 | — |
| — | 0.65 | 0.85 | 0.75 | +0.22 | 38.3% | 92.5 | 38.3% | -0.78 | 5.80 | 5.10 | 6.50 | — |
| — | 0.35 | 0.55 | 0.45 | +0.13 | 38.7% | 95 | 38.7% | -0.87 | 8.15 | 7.20 | 9.10 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 97.5 | — | — | 10.30 | 9.30 | 11.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 40.1% | 100 | 40.1% | -0.97 | 13.05 | 12.40 | 13.70 | — |
| — | — | 0.15 | — | +0.01 | 42.2% | 105 | 42.2% | -1.00 | 17.60 | 16.70 | 18.50 | — |
| — | — | 0.10 | — | +0.00 | 44.9% | 110 | 44.9% | -1.00 | 22.55 | 21.40 | 23.70 | — |
| — | — | 0.10 | — | +0.00 | 48.4% | 115 | 48.4% | -1.00 | 27.50 | 26.30 | 28.70 | — |
| — | — | 0.05 | — | +0.00 | 52.5% | 120 | 52.5% | -1.00 | 32.55 | 31.40 | 33.70 | — |
| — | — | 0.10 | — | +0.00 | 57.5% | 125 | 57.5% | -1.00 | 37.60 | 36.50 | 38.70 | — |
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.