Spot 85.76
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.95 | 16.40 | 15.18 | +1.00 | 47.5% | 70 | 47.5% | -0.00 | — | — | 0.05 | — |
| — | 9.05 | 11.45 | 10.25 | +0.99 | 42.8% | 75 | 42.8% | -0.02 | — | — | 0.12 | — |
| — | 8.05 | 10.55 | 9.30 | +0.98 | 41.8% | 76 | 41.8% | -0.02 | — | — | 0.18 | — |
| — | 7.85 | 9.40 | 8.62 | +0.97 | 40.9% | 77 | 40.9% | -0.03 | — | — | 0.20 | — |
| — | 7.15 | 9.05 | 8.10 | +0.96 | 40.4% | 77.5 | 40.4% | -0.04 | — | — | 0.26 | — |
| — | 6.65 | 8.40 | 7.53 | +0.95 | 39.9% | 78 | 39.9% | -0.05 | — | — | 0.23 | — |
| — | 6.20 | 8.05 | 7.12 | +0.94 | 39.5% | 78.5 | 39.5% | -0.06 | 0.29 | 0.07 | 0.52 | — |
| — | 5.70 | 7.50 | 6.60 | +0.93 | 39.0% | 79 | 39.0% | -0.07 | 0.23 | 0.12 | 0.33 | — |
| — | 5.25 | 7.00 | 6.12 | +0.91 | 38.6% | 79.5 | 38.6% | -0.09 | — | — | 0.39 | — |
| — | 4.80 | 7.35 | 6.08 | +0.90 | 38.1% | 80 | 38.1% | -0.10 | 0.29 | 0.21 | 0.37 | — |
| — | 4.35 | 6.15 | 5.25 | +0.88 | 37.7% | 80.5 | 37.7% | -0.12 | 0.29 | 0.01 | 0.57 | — |
| — | 4.45 | 5.75 | 5.10 | +0.86 | 37.2% | 81 | 37.2% | -0.14 | 0.33 | 0.18 | 0.48 | — |
| — | 4.40 | 5.25 | 4.83 | +0.83 | 36.8% | 81.5 | 36.8% | -0.17 | 0.34 | 0.15 | 0.54 | — |
| — | 3.70 | 5.00 | 4.35 | +0.81 | 36.4% | 82 | 36.4% | -0.19 | 0.72 | 0.43 | 1.02 | — |
| — | 3.05 | 4.25 | 3.65 | +0.78 | 36.0% | 82.5 | 36.0% | -0.23 | 0.64 | 0.49 | 0.79 | — |
| — | 3.10 | 4.00 | 3.55 | +0.74 | 35.6% | 83 | 35.6% | -0.26 | 0.86 | 0.62 | 1.11 | — |
| — | 2.80 | 3.50 | 3.15 | +0.71 | 35.2% | 83.5 | 35.2% | -0.29 | 0.64 | 0.34 | 0.94 | — |
| — | 2.61 | 3.10 | 2.85 | +0.67 | 34.8% | 84 | 34.8% | -0.33 | 1.17 | 0.85 | 1.48 | — |
| — | 2.24 | 2.89 | 2.56 | +0.63 | 34.4% | 84.5 | 34.4% | -0.37 | 1.16 | 0.94 | 1.38 | — |
| — | 1.96 | 2.42 | 2.19 | +0.59 | 34.1% | 85 | 34.1% | -0.41 | 1.31 | 1.15 | 1.48 | — |
| — | 1.76 | 2.09 | 1.93 | +0.54 | 33.8% | 85.5 | 33.8% | -0.46 | 1.52 | 1.34 | 1.70 | — |
| — | 1.47 | 1.66 | 1.56 | +0.50 | 33.4% | 86 | 33.4% | -0.51 | 1.73 | 1.54 | 1.91 | — |
| — | 0.99 | 1.68 | 1.33 | +0.45 | 33.1% | 86.5 | 33.1% | -0.55 | 2.00 | 1.75 | 2.25 | — |
| — | 1.03 | 1.34 | 1.19 | +0.40 | 32.9% | 87 | 32.9% | -0.60 | 2.15 | 1.82 | 2.49 | — |
| — | 0.77 | 1.26 | 1.01 | +0.35 | 32.6% | 87.5 | 32.6% | -0.65 | 2.62 | 2.32 | 2.93 | — |
| — | 0.69 | 0.88 | 0.79 | +0.31 | 32.3% | 88 | 32.3% | -0.69 | 3.06 | 2.67 | 3.45 | — |
| — | 0.51 | 1.03 | 0.77 | +0.27 | 32.1% | 88.5 | 32.1% | -0.74 | 3.15 | 2.80 | 3.50 | — |
| — | 0.24 | 0.73 | 0.48 | +0.23 | 31.9% | 89 | 31.9% | -0.78 | 3.95 | 2.65 | 5.25 | — |
| — | 0.29 | 0.58 | 0.43 | +0.19 | 31.7% | 89.5 | 31.7% | -0.81 | 3.89 | 2.78 | 5.00 | — |
| — | 0.07 | 0.42 | 0.24 | +0.16 | 31.5% | 90 | 31.5% | -0.85 | 5.05 | 3.90 | 6.20 | — |
| — | 0.11 | 0.72 | 0.41 | +0.13 | 31.4% | 90.5 | 31.4% | -0.87 | 5.40 | 4.60 | 6.20 | — |
| — | 0.09 | 0.43 | 0.26 | +0.11 | 31.2% | 91 | 31.2% | -0.90 | 5.67 | 5.00 | 6.35 | — |
| — | 0.02 | 0.58 | 0.30 | +0.09 | 31.1% | 91.5 | 31.1% | -0.92 | 6.17 | 5.25 | 7.10 | — |
| — | 0.02 | 0.34 | 0.18 | +0.07 | 31.0% | 92 | 31.0% | -0.94 | 6.45 | 5.35 | 7.55 | — |
| — | 0.01 | 0.28 | 0.14 | +0.04 | 30.9% | 93 | 30.9% | -0.97 | 7.55 | 6.55 | 8.55 | — |
| — | — | 0.27 | — | +0.03 | 30.9% | 93.5 | 30.9% | -0.98 | 8.15 | 7.25 | 9.05 | — |
| — | — | 0.11 | — | +0.02 | 30.9% | 94 | 30.9% | -0.99 | 8.65 | 7.75 | 9.55 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 30.9% | 95 | 30.9% | -1.00 | 9.85 | 8.70 | 11.00 | — |
| — | — | 0.47 | — | +0.01 | 31.1% | 96 | 31.1% | -1.00 | 10.45 | 9.30 | 11.60 | — |
| — | — | 0.68 | — | +0.00 | 31.4% | 97 | 31.4% | -1.00 | 11.40 | 10.30 | 12.50 | — |
| — | — | 1.31 | — | +0.00 | 31.8% | 98 | 31.8% | -1.00 | 12.40 | 11.30 | 13.50 | — |
| — | — | 0.17 | — | +0.00 | 33.0% | 100 | 33.0% | -1.00 | 14.43 | 13.30 | 15.55 | — |
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.