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 | |
| — | 14.20 | 17.05 | 15.62 | +0.97 | 39.3% | 70 | 39.3% | -0.03 | — | — | 0.64 | — |
| — | 10.05 | 12.45 | 11.25 | +0.91 | 38.9% | 75 | 38.9% | -0.09 | 0.67 | 0.25 | 1.08 | — |
| — | 7.85 | 10.45 | 9.15 | +0.86 | 38.6% | 77 | 38.6% | -0.14 | 0.85 | 0.61 | 1.09 | — |
| — | 7.00 | 9.90 | 8.45 | +0.83 | 38.4% | 78 | 38.4% | -0.17 | 0.93 | 0.66 | 1.20 | — |
| — | 6.20 | 9.35 | 7.78 | +0.80 | 38.1% | 79 | 38.1% | -0.20 | 1.16 | 0.98 | 1.34 | — |
| — | 5.75 | 8.35 | 7.05 | +0.77 | 37.9% | 80 | 37.9% | -0.23 | 1.35 | 1.19 | 1.52 | — |
| — | 5.90 | 7.45 | 6.67 | +0.73 | 37.6% | 81 | 37.6% | -0.27 | 1.60 | 1.45 | 1.75 | — |
| — | 5.35 | 6.35 | 5.85 | +0.70 | 37.3% | 82 | 37.3% | -0.31 | 1.89 | 1.74 | 2.04 | — |
| — | 4.55 | 5.55 | 5.05 | +0.66 | 37.0% | 83 | 37.0% | -0.35 | 2.27 | 1.96 | 2.57 | — |
| — | 3.95 | 5.05 | 4.50 | +0.61 | 36.7% | 84 | 36.7% | -0.39 | 2.65 | 2.36 | 2.94 | — |
| — | 3.30 | 5.00 | 4.15 | +0.59 | 36.5% | 84.5 | 36.5% | -0.41 | 2.57 | 2.20 | 2.94 | — |
| — | 3.25 | 4.25 | 3.75 | +0.57 | 36.3% | 85 | 36.3% | -0.43 | 2.95 | 2.40 | 3.50 | — |
| — | 3.05 | 4.30 | 3.67 | +0.55 | 36.2% | 85.5 | 36.2% | -0.46 | 3.31 | 2.83 | 3.80 | — |
| — | 1.76 | 4.95 | 3.35 | +0.52 | 36.0% | 86 | 36.0% | -0.48 | 4.05 | 3.10 | 5.00 | — |
| — | 2.46 | 3.40 | 2.93 | +0.50 | 35.9% | 86.5 | 35.9% | -0.50 | 3.67 | 3.10 | 4.25 | — |
| — | 2.10 | 3.50 | 2.80 | +0.48 | 35.7% | 87 | 35.7% | -0.53 | 4.30 | 2.85 | 5.75 | — |
| — | 1.82 | 2.92 | 2.37 | +0.45 | 35.5% | 87.5 | 35.5% | -0.55 | 3.92 | 3.15 | 4.70 | — |
| — | 1.84 | 2.87 | 2.35 | +0.43 | 35.4% | 88 | 35.4% | -0.57 | 4.17 | 3.25 | 5.10 | — |
| — | 1.53 | 2.52 | 2.02 | +0.41 | 35.2% | 88.5 | 35.2% | -0.60 | 4.70 | 4.10 | 5.30 | — |
| — | 1.32 | 2.44 | 1.88 | +0.39 | 35.1% | 89 | 35.1% | -0.62 | 5.08 | 3.85 | 6.30 | — |
| — | 1.34 | 2.19 | 1.76 | +0.36 | 34.9% | 89.5 | 34.9% | -0.64 | 5.50 | 4.85 | 6.15 | — |
| — | 1.32 | 1.93 | 1.62 | +0.34 | 34.8% | 90 | 34.8% | -0.67 | 6.03 | 4.30 | 7.75 | — |
| — | 0.86 | 1.83 | 1.34 | +0.32 | 34.6% | 90.5 | 34.6% | -0.69 | 6.85 | 5.75 | 7.95 | — |
| — | 0.99 | 1.67 | 1.33 | +0.30 | 34.5% | 91 | 34.5% | -0.71 | 7.20 | 6.00 | 8.40 | — |
| — | 0.88 | 1.52 | 1.20 | +0.28 | 34.3% | 91.5 | 34.3% | -0.73 | 7.10 | 5.90 | 8.30 | — |
| — | 0.84 | 1.64 | 1.24 | +0.26 | 34.2% | 92 | 34.2% | -0.75 | 7.40 | 6.15 | 8.65 | — |
| — | 0.30 | 1.56 | 0.93 | +0.24 | 34.0% | 92.5 | 34.0% | -0.77 | 7.72 | 6.40 | 9.05 | — |
| — | 0.28 | 1.44 | 0.86 | +0.22 | 33.9% | 93 | 33.9% | -0.79 | 8.32 | 7.20 | 9.45 | — |
| — | 0.47 | 1.13 | 0.80 | +0.21 | 33.8% | 93.5 | 33.8% | -0.81 | 8.40 | 6.95 | 9.85 | — |
| — | 0.48 | 1.17 | 0.82 | +0.19 | 33.7% | 94 | 33.7% | -0.82 | 8.93 | 7.55 | 10.30 | — |
| — | 0.48 | 0.87 | 0.68 | +0.17 | 33.6% | 94.5 | 33.6% | -0.84 | 9.78 | 8.85 | 10.70 | — |
| — | 0.48 | 0.95 | 0.71 | +0.16 | 33.5% | 95 | 33.5% | -0.86 | 9.93 | 8.70 | 11.15 | — |
| — | 0.23 | 0.78 | 0.51 | +0.14 | 33.4% | 95.5 | 33.4% | -0.87 | 10.53 | 9.50 | 11.55 | — |
| — | 0.21 | 0.71 | 0.46 | +0.13 | 33.3% | 96 | 33.3% | -0.89 | 10.68 | 9.35 | 12.00 | — |
| — | 0.02 | 0.44 | 0.23 | +0.06 | 33.0% | 100 | 33.0% | -0.97 | 14.43 | 13.15 | 15.70 | — |
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.