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 | |
| — | 36.10 | 38.60 | 37.35 | — | — | 50 | — | — | — | — | 0.15 | — |
| — | 33.70 | 36.60 | 35.15 | — | — | 52.5 | 58.6% | -0.01 | — | — | 0.85 | — |
| — | 31.40 | 34.40 | 32.90 | +0.99 | 57.1% | 55 | 57.1% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 28.20 | 32.00 | 30.10 | +0.99 | 55.6% | 57.5 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 26.40 | 29.10 | 27.75 | +0.98 | 54.2% | 60 | 54.2% | -0.02 | 0.15 | 0.10 | 0.20 | — |
| — | 24.10 | 25.80 | 24.95 | — | — | 62.5 | 52.9% | -0.03 | 0.23 | 0.20 | 0.25 | — |
| — | 22.40 | 23.90 | 23.15 | +0.95 | 51.7% | 65 | 51.7% | -0.05 | 0.35 | 0.30 | 0.40 | — |
| — | 20.00 | 21.40 | 20.70 | +0.93 | 50.5% | 67.5 | 50.5% | -0.07 | 0.47 | 0.40 | 0.55 | — |
| — | 17.90 | 19.50 | 18.70 | +0.91 | 49.5% | 70 | 49.5% | -0.09 | 0.70 | 0.65 | 0.75 | — |
| — | 15.30 | 17.20 | 16.25 | +0.87 | 48.6% | 72.5 | 48.6% | -0.13 | 1.00 | 0.85 | 1.15 | — |
| — | 13.20 | 14.30 | 13.75 | +0.83 | 47.8% | 75 | 47.8% | -0.17 | 1.45 | 1.40 | 1.50 | — |
| — | 11.40 | 12.50 | 11.95 | +0.78 | 47.1% | 77.5 | 47.1% | -0.22 | 2.05 | 2.00 | 2.10 | — |
| — | 9.90 | 10.80 | 10.35 | +0.73 | 46.5% | 80 | 46.5% | -0.27 | 2.73 | 2.45 | 3.00 | — |
| — | 8.30 | 8.80 | 8.55 | +0.67 | 46.0% | 82.5 | 46.0% | -0.34 | 3.50 | 3.40 | 3.60 | — |
| — | 7.00 | 7.30 | 7.15 | +0.60 | 45.6% | 85 | 45.6% | -0.40 | 4.65 | 4.30 | 5.00 | — |
| — | 5.70 | 6.00 | 5.85 | +0.53 | 45.4% | 87.5 | 45.4% | -0.47 | 5.80 | 5.60 | 6.00 | — |
| — | 4.60 | 4.80 | 4.70 | +0.46 | 45.2% | 90 | 45.2% | -0.54 | 7.20 | 7.00 | 7.40 | — |
| — | 3.60 | 4.00 | 3.80 | +0.40 | 45.2% | 92.5 | 45.2% | -0.61 | 8.65 | 8.30 | 9.00 | — |
| — | 2.65 | 3.00 | 2.83 | +0.34 | 45.2% | 95 | 45.2% | -0.67 | 10.35 | 9.90 | 10.80 | — |
| — | 2.20 | 2.60 | 2.40 | +0.28 | 45.4% | 97.5 | 45.4% | -0.73 | 12.15 | 11.60 | 12.70 | — |
| — | 1.70 | 2.00 | 1.85 | +0.24 | 45.7% | 100 | — | — | 14.15 | 13.50 | 14.80 | — |
| — | 0.90 | 1.25 | 1.07 | — | — | 105 | — | — | 18.20 | 16.90 | 19.50 | — |
| — | 0.55 | 0.80 | 0.68 | +0.11 | 47.6% | 110 | 47.6% | -0.91 | 22.55 | 21.30 | 23.80 | — |
| — | 0.15 | 0.70 | 0.42 | +0.08 | 49.0% | 115 | 49.0% | -0.95 | 27.70 | 26.70 | 28.70 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 50.6% | 120 | 50.6% | -0.97 | 32.55 | 30.90 | 34.20 | — |
| — | — | 0.35 | — | +0.04 | 52.6% | 125 | 52.6% | -0.99 | 37.85 | 35.90 | 39.80 | — |
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.