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 | |
| — | 16.85 | 18.00 | 17.43 | +0.96 | 44.9% | 70 | 44.9% | -0.04 | 0.24 | 0.14 | 0.34 | — |
| — | 12.05 | 12.85 | 12.45 | +0.91 | 42.4% | 75 | 42.4% | -0.09 | 0.47 | 0.39 | 0.55 | — |
| — | 8.25 | 8.65 | 8.45 | +0.79 | 41.0% | 80 | 41.0% | -0.22 | 1.26 | 1.16 | 1.36 | — |
| — | — | — | — | +0.72 | 40.7% | 82 | 40.7% | -0.28 | — | — | — | — |
| — | — | — | — | — | — | 82.5 | — | — | — | — | — | — |
| — | — | — | — | +0.68 | 40.6% | 83 | 40.6% | -0.32 | — | — | — | — |
| — | — | — | — | +0.66 | 40.6% | 83.5 | 40.6% | -0.34 | — | — | — | — |
| — | — | — | — | +0.64 | 40.5% | 84 | 40.5% | -0.36 | — | — | — | — |
| — | 4.95 | 5.15 | 5.05 | +0.61 | 40.5% | 85 | 40.5% | -0.40 | 2.90 | 2.80 | 3.00 | — |
| — | — | — | — | +0.57 | 40.5% | 86 | 40.5% | -0.44 | — | — | — | — |
| — | — | — | — | +0.55 | 40.5% | 86.5 | 40.5% | -0.46 | — | — | — | — |
| — | — | — | — | +0.53 | 40.5% | 87 | 40.5% | -0.48 | — | — | — | — |
| — | — | — | — | +0.51 | 40.5% | 87.5 | 40.5% | -0.50 | — | — | — | — |
| — | 3.15 | 3.50 | 3.33 | +0.47 | 40.6% | 88.5 | 40.6% | -0.54 | 4.83 | 4.60 | 5.05 | — |
| — | 2.98 | 3.40 | 3.19 | +0.45 | 40.6% | 89 | 40.6% | -0.56 | 4.95 | 4.80 | 5.10 | — |
| — | 2.68 | 2.95 | 2.81 | +0.41 | 40.7% | 90 | 40.7% | -0.60 | 5.75 | 5.50 | 6.00 | — |
| — | 2.30 | 2.57 | 2.44 | +0.37 | 40.9% | 91 | 40.9% | -0.63 | 6.25 | 6.05 | 6.45 | — |
| — | 2.03 | 2.17 | 2.10 | +0.34 | 41.0% | 92 | 41.0% | -0.67 | 6.97 | 6.80 | 7.15 | — |
| — | 1.77 | 2.00 | 1.89 | +0.30 | 41.2% | 93 | 41.2% | -0.70 | 7.83 | 7.55 | 8.10 | — |
| — | 1.54 | 1.88 | 1.71 | +0.28 | 41.4% | 94 | 41.4% | -0.73 | 8.65 | 8.25 | 9.05 | — |
| — | 1.35 | 1.74 | 1.54 | +0.26 | 41.5% | 94.5 | 41.5% | -0.75 | 9.05 | 8.70 | 9.40 | — |
| — | 1.27 | 1.49 | 1.38 | +0.24 | 41.6% | 95 | 41.6% | -0.76 | 9.50 | 9.10 | 9.90 | — |
| — | 1.19 | 1.58 | 1.39 | +0.23 | 41.7% | 95.5 | 41.7% | -0.78 | 9.82 | 9.35 | 10.30 | — |
| — | 1.11 | 1.36 | 1.24 | +0.22 | 41.8% | 96 | 41.8% | -0.79 | 10.05 | 9.80 | 10.30 | — |
| — | 0.98 | 1.26 | 1.12 | +0.21 | 41.9% | 96.5 | 41.9% | -0.80 | 10.50 | 10.20 | 10.80 | — |
| — | 1.05 | 1.25 | 1.15 | +0.20 | 42.0% | 97 | 42.0% | -0.81 | 10.95 | 10.60 | 11.30 | — |
| — | 0.90 | 1.15 | 1.02 | +0.19 | 42.1% | 97.5 | 42.1% | -0.82 | 11.32 | 11.10 | 11.55 | — |
| — | 0.81 | 1.09 | 0.95 | +0.17 | 42.3% | 98 | 42.3% | -0.84 | 11.72 | 11.50 | 11.95 | — |
| — | 0.77 | 1.10 | 0.94 | — | — | 98.5 | 42.4% | -0.85 | 12.20 | 11.95 | 12.45 | — |
| — | 0.66 | 0.84 | 0.75 | +0.16 | 42.5% | 99 | 42.5% | -0.85 | 12.95 | 12.30 | 13.60 | — |
| — | 0.67 | 0.86 | 0.77 | +0.15 | 42.7% | 99.5 | 42.4% | -0.86 | 13.25 | 12.90 | 13.60 | — |
| — | 0.59 | 0.75 | 0.67 | +0.14 | 42.8% | 100 | — | — | 13.72 | 13.35 | 14.10 | — |
| — | 0.52 | 0.87 | 0.69 | — | — | 100.5 | — | — | 14.05 | 13.80 | 14.30 | — |
| — | 0.47 | 0.73 | 0.60 | — | — | 101 | — | — | 14.47 | 14.25 | 14.70 | — |
| — | 0.49 | 0.77 | 0.63 | — | — | 101.5 | — | — | 14.95 | 14.75 | 15.15 | — |
| — | 0.40 | 0.74 | 0.57 | +0.11 | 43.4% | 102 | 43.4% | -0.90 | 15.38 | 15.15 | 15.60 | — |
| — | 0.40 | 0.69 | 0.55 | +0.10 | 43.6% | 102.5 | 40.7% | -0.91 | 15.93 | 15.70 | 16.15 | — |
| — | 0.37 | 0.65 | 0.51 | +0.10 | 43.7% | 103 | 43.7% | -0.92 | 16.35 | 16.15 | 16.55 | — |
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.