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 | |
| — | 16.55 | 18.20 | 17.38 | +1.00 | 47.4% | 70 | 47.4% | -0.00 | — | — | 0.02 | — |
| — | 11.75 | 13.00 | 12.38 | +0.99 | 44.0% | 75 | 44.0% | -0.01 | — | — | 0.07 | — |
| — | 8.85 | 10.45 | 9.65 | +0.96 | 42.1% | 78 | 42.1% | -0.04 | 0.10 | 0.04 | 0.16 | — |
| — | 7.90 | 8.65 | 8.28 | — | — | 79 | — | — | 0.14 | 0.09 | 0.18 | — |
| — | 6.95 | 7.70 | 7.33 | — | — | 80 | 40.9% | -0.08 | 0.19 | 0.05 | 0.33 | — |
| — | 5.15 | 6.80 | 5.97 | +0.88 | 40.4% | 81 | 40.4% | -0.12 | 0.28 | 0.22 | 0.33 | — |
| — | 5.20 | 6.00 | 5.60 | +0.84 | 39.9% | 82 | 39.9% | -0.16 | 0.40 | 0.34 | 0.45 | — |
| — | 4.40 | 5.15 | 4.78 | +0.79 | 39.5% | 83 | 39.5% | -0.21 | 0.57 | 0.43 | 0.72 | — |
| — | 3.25 | 4.40 | 3.83 | +0.73 | 39.3% | 84 | 39.3% | -0.27 | 0.79 | 0.70 | 0.88 | — |
| — | 2.94 | 3.35 | 3.15 | +0.66 | 39.1% | 85 | 39.1% | -0.35 | 1.18 | 1.12 | 1.23 | — |
| — | 2.37 | 2.78 | 2.58 | +0.58 | 39.1% | 86 | 39.1% | -0.42 | 1.64 | 1.48 | 1.80 | — |
| — | 1.69 | 2.24 | 1.97 | +0.50 | 39.1% | 87 | 39.1% | -0.50 | 2.01 | 1.91 | 2.11 | — |
| — | 1.34 | 1.55 | 1.45 | +0.42 | 39.3% | 88 | 39.3% | -0.58 | 2.58 | 2.45 | 2.70 | — |
| — | 1.11 | 1.54 | 1.32 | +0.38 | 39.4% | 88.5 | 39.4% | -0.62 | 2.77 | 2.45 | 3.10 | — |
| — | 1.01 | 1.41 | 1.21 | +0.35 | 39.5% | 89 | 39.5% | -0.65 | 3.25 | 3.15 | 3.35 | — |
| — | 0.75 | 1.25 | 1.00 | +0.31 | 39.7% | 89.5 | 39.7% | -0.69 | 3.60 | 3.50 | 3.70 | — |
| — | 0.82 | 1.08 | 0.95 | +0.28 | 39.9% | 90 | 39.9% | -0.72 | 4.00 | 3.75 | 4.25 | — |
| — | 0.69 | 0.83 | 0.76 | +0.25 | 40.0% | 90.5 | 40.0% | -0.75 | 4.28 | 3.75 | 4.80 | — |
| — | 0.58 | 0.69 | 0.64 | +0.22 | 40.2% | 91 | 40.2% | -0.78 | 4.70 | 4.55 | 4.85 | — |
| — | 0.44 | 0.78 | 0.61 | +0.20 | 40.4% | 91.5 | 40.4% | -0.81 | 5.00 | 4.65 | 5.35 | — |
| — | 0.41 | 0.50 | 0.46 | +0.17 | 40.6% | 92 | 40.6% | -0.83 | 5.50 | 5.30 | 5.70 | — |
| — | 0.23 | 0.62 | 0.42 | +0.15 | 40.8% | 92.5 | 40.8% | -0.85 | 6.17 | 5.85 | 6.50 | — |
| — | 0.09 | 0.56 | 0.33 | +0.13 | 41.0% | 93 | 41.0% | -0.87 | 6.53 | 6.20 | 6.85 | — |
| — | 0.05 | 0.41 | 0.23 | +0.12 | 41.2% | 93.5 | 41.2% | -0.89 | 6.80 | 6.20 | 7.40 | — |
| — | 0.21 | 0.29 | 0.25 | +0.10 | 41.4% | 94 | 41.4% | -0.90 | 7.55 | 7.05 | 8.05 | — |
| — | 0.10 | 0.35 | 0.23 | +0.09 | 41.6% | 94.5 | 41.6% | -0.92 | 7.35 | 6.70 | 8.00 | — |
| — | 0.14 | 0.23 | 0.18 | +0.08 | 41.8% | 95 | 41.8% | -0.93 | 8.22 | 8.00 | 8.45 | — |
| — | 0.07 | 0.24 | 0.15 | +0.07 | 42.0% | 95.5 | 42.0% | -0.94 | 8.68 | 8.40 | 8.95 | — |
| — | 0.09 | 0.22 | 0.15 | +0.06 | 42.2% | 96 | 42.2% | -0.95 | 9.18 | 8.55 | 9.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.05 | 42.4% | 96.5 | 42.4% | -0.96 | 9.28 | 8.65 | 9.90 | — |
| — | 0.09 | 0.22 | 0.15 | +0.04 | 42.5% | 97 | 42.5% | -0.97 | 9.97 | 9.55 | 10.40 | — |
| — | 0.01 | 0.43 | 0.22 | +0.03 | 42.7% | 97.5 | 42.7% | -0.97 | 10.15 | 9.40 | 10.90 | — |
| — | 0.02 | 0.19 | 0.10 | +0.03 | 42.9% | 98 | 42.9% | -0.98 | 11.22 | 10.55 | 11.90 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 43.0% | 98.5 | 43.0% | -0.98 | 11.32 | 10.70 | 11.95 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 43.2% | 99 | 43.2% | -0.99 | 11.70 | 10.70 | 12.70 | — |
| — | — | 0.26 | — | +0.02 | 43.4% | 99.5 | 43.4% | -0.99 | 12.57 | 12.25 | 12.90 | — |
| — | 0.02 | 0.15 | 0.09 | +0.01 | 43.5% | 100 | 43.5% | -1.00 | 12.95 | 11.40 | 14.50 | — |
| — | — | 0.38 | — | +0.01 | 43.7% | 100.5 | — | — | 13.12 | 12.15 | 14.10 | — |
| — | — | 0.21 | — | +0.01 | 43.8% | 101 | — | — | 13.85 | 12.90 | 14.80 | — |
| — | — | 0.31 | — | +0.01 | 44.0% | 101.5 | — | — | 14.12 | 13.15 | 15.10 | — |
| — | — | 0.36 | — | +0.01 | 44.2% | 102 | 44.2% | -1.00 | 14.62 | 13.65 | 15.60 | — |
| — | — | 0.24 | — | +0.01 | 44.4% | 102.5 | — | — | 15.22 | 14.30 | 16.15 | — |
| — | — | 0.24 | — | +0.00 | 44.5% | 103 | — | — | 15.62 | 14.65 | 16.60 | — |
| — | — | 0.31 | — | +0.00 | 44.7% | 103.5 | 44.7% | -1.00 | 16.12 | 15.15 | 17.10 | — |
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.