Spot 86.75
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.40 | 18.90 | 17.15 | +1.00 | 55.1% | 70 | 55.1% | +0.00 | — | — | 0.02 | — |
| — | 11.15 | 12.70 | 11.93 | +1.00 | 51.1% | 75 | 51.1% | +0.00 | — | — | 0.03 | — |
| — | 10.65 | 11.15 | 10.90 | +1.00 | 50.6% | 76 | 50.6% | +0.00 | — | — | 0.05 | — |
| — | 9.55 | 10.85 | 10.20 | +1.00 | 50.2% | 77 | 50.2% | -0.00 | — | — | 0.10 | — |
| — | 8.65 | 9.90 | 9.28 | +1.00 | 49.9% | 78 | 49.9% | -0.00 | — | — | 0.23 | — |
| — | 6.85 | 8.50 | 7.67 | +1.00 | 49.7% | 79 | 49.7% | -0.00 | — | — | 0.04 | — |
| — | 6.65 | 8.15 | 7.40 | +1.00 | 49.5% | 80 | 49.5% | -0.00 | — | — | 0.05 | — |
| — | 5.65 | 6.10 | 5.88 | +1.00 | 49.3% | 81 | 49.3% | -0.00 | — | — | 0.23 | — |
| — | 4.70 | 5.00 | 4.85 | +0.99 | 49.0% | 82 | 49.0% | -0.01 | — | — | 0.10 | — |
| — | 3.65 | 4.00 | 3.83 | +0.96 | 48.5% | 83 | 48.5% | -0.04 | 0.06 | 0.03 | 0.08 | — |
| — | 2.52 | 4.40 | 3.46 | +0.94 | 48.3% | 83.5 | 48.3% | -0.06 | 0.05 | 0.01 | 0.09 | — |
| — | 2.76 | 3.65 | 3.21 | +0.91 | 48.0% | 84 | 48.0% | -0.09 | 0.08 | 0.05 | 0.11 | — |
| — | 2.33 | 3.30 | 2.81 | +0.86 | 47.7% | 84.5 | 47.7% | -0.14 | 0.14 | 0.09 | 0.18 | — |
| — | 1.57 | 2.53 | 2.05 | +0.81 | 47.3% | 85 | 47.3% | -0.19 | 0.24 | 0.22 | 0.27 | — |
| — | 1.51 | 2.36 | 1.94 | +0.74 | 47.0% | 85.5 | 47.0% | -0.26 | 0.34 | 0.24 | 0.43 | — |
| — | 1.21 | 1.80 | 1.50 | +0.65 | 46.7% | 86 | 46.7% | -0.35 | 0.47 | 0.40 | 0.54 | — |
| — | 0.60 | 1.61 | 1.10 | +0.55 | 46.4% | 86.5 | 46.4% | -0.45 | 0.70 | 0.59 | 0.81 | — |
| — | 0.69 | 0.81 | 0.75 | +0.47 | 46.3% | 87 | 46.3% | -0.54 | 0.95 | 0.90 | 1.01 | — |
| — | 0.46 | 0.60 | 0.53 | +0.36 | 46.2% | 87.5 | 46.2% | -0.64 | 1.25 | 1.04 | 1.45 | — |
| — | 0.33 | 0.39 | 0.36 | +0.29 | 46.3% | 88 | 46.3% | -0.71 | 1.54 | 1.37 | 1.72 | — |
| — | 0.19 | 0.33 | 0.26 | +0.21 | 46.6% | 88.5 | 46.6% | -0.79 | 1.78 | 1.54 | 2.03 | — |
| — | 0.13 | 0.18 | 0.15 | +0.16 | 47.0% | 89 | 47.0% | -0.85 | 2.33 | 2.15 | 2.51 | — |
| — | 0.01 | 0.24 | 0.12 | +0.11 | 47.6% | 89.5 | 47.6% | -0.89 | 2.66 | 2.22 | 3.10 | — |
| — | 0.04 | 0.08 | 0.06 | +0.08 | 48.3% | 90 | 48.3% | -0.93 | 3.33 | 3.25 | 3.40 | — |
| 4,361 | 0.02 | 0.05 | 0.04 | +0.05 | 49.2% | 90.5 | 49.2% | -0.95 | 3.75 | 3.45 | 4.05 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 50.1% | 91 | 50.1% | -0.97 | 4.42 | 3.95 | 4.90 | — |
| — | — | 0.10 | — | +0.02 | 51.1% | 91.5 | 51.1% | -0.98 | 4.70 | 4.50 | 4.90 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 52.0% | 92 | 52.0% | -0.99 | 5.08 | 4.80 | 5.35 | — |
| — | — | 0.02 | — | +0.01 | 52.9% | 92.5 | 52.9% | -0.99 | 5.90 | 5.00 | 6.80 | — |
| — | — | 0.06 | — | +0.01 | 53.7% | 93 | 53.7% | -1.00 | 6.42 | 5.90 | 6.95 | — |
| — | — | 0.10 | — | +0.00 | 54.3% | 93.5 | 54.3% | -1.00 | 6.58 | 6.30 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 54.9% | 94 | 54.9% | -1.00 | 7.20 | 6.95 | 7.45 | — |
| — | — | 0.26 | — | +0.00 | 55.4% | 94.5 | 55.4% | -1.00 | 7.78 | 7.65 | 7.90 | — |
| — | — | 0.01 | — | +0.00 | 55.9% | 95 | 55.9% | -1.00 | 8.30 | 8.10 | 8.50 | — |
| — | — | 0.22 | — | +0.00 | 56.3% | 95.5 | 56.3% | -1.00 | 9.12 | 8.45 | 9.80 | — |
| — | — | 0.08 | — | +0.00 | 56.7% | 96 | 56.7% | -1.00 | 9.50 | 9.15 | 9.85 | — |
| — | — | 0.23 | — | +0.00 | 57.1% | 96.5 | 57.1% | -1.00 | 9.85 | 9.20 | 10.50 | — |
| — | — | 0.05 | — | +0.00 | 57.6% | 97 | 57.6% | -1.00 | 10.60 | 9.70 | 11.50 | — |
| — | — | 0.01 | — | +0.00 | 58.5% | 98 | 58.5% | -1.00 | 11.10 | 10.80 | 11.40 | — |
| — | — | 0.12 | — | +0.00 | 59.4% | 99 | 59.4% | -1.00 | 12.05 | 11.70 | 12.40 | — |
| — | — | 0.01 | — | +0.00 | 60.3% | 100 | 60.3% | -1.00 | 12.95 | 12.50 | 13.40 | — |
| — | — | 0.01 | — | +0.00 | 61.2% | 101 | 61.2% | -1.00 | 13.53 | 12.65 | 14.40 | — |
| — | — | 0.15 | — | +0.00 | 62.2% | 102 | 62.2% | -1.00 | 14.68 | 13.95 | 15.40 | — |
| — | — | 0.01 | — | +0.00 | 63.1% | 103 | 63.1% | -1.00 | 15.62 | 14.85 | 16.40 | — |
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.