Spot 86.46
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.50 | 18.45 | 16.48 | +1.00 | 53.0% | 70 | 53.0% | +0.00 | — | — | 2.13 | — |
| — | 9.85 | 13.45 | 11.65 | +1.00 | 44.9% | 75 | 44.9% | -0.00 | — | — | 1.13 | — |
| — | 8.60 | 10.75 | 9.68 | +1.00 | 42.0% | 77 | 42.0% | -0.00 | — | — | 1.16 | — |
| — | 7.60 | 9.70 | 8.65 | +1.00 | 40.7% | 78 | 40.7% | -0.00 | — | — | 0.75 | — |
| — | 6.35 | 8.75 | 7.55 | +1.00 | 39.6% | 79 | 39.6% | -0.00 | — | — | 0.75 | — |
| — | 5.30 | 8.40 | 6.85 | +1.00 | 38.5% | 80 | 38.5% | -0.00 | — | — | 0.16 | — |
| — | 4.75 | 6.55 | 5.65 | +0.99 | 37.6% | 81 | 37.6% | -0.01 | — | — | 0.07 | — |
| — | 4.15 | 5.70 | 4.92 | +0.98 | 36.7% | 82 | 36.7% | -0.02 | — | — | 0.11 | — |
| — | 3.15 | 4.40 | 3.77 | +0.94 | 35.7% | 83 | 35.7% | -0.06 | — | — | 0.15 | — |
| — | 1.70 | 3.70 | 2.70 | +0.87 | 34.6% | 84 | 34.6% | -0.13 | 0.09 | 0.01 | 0.17 | — |
| — | 1.42 | 2.67 | 2.04 | +0.76 | 33.6% | 85 | 33.6% | -0.24 | — | — | 0.34 | — |
| — | 0.68 | 1.51 | 1.09 | +0.57 | 32.8% | 86 | 32.8% | -0.43 | 0.43 | 0.19 | 0.67 | — |
| — | — | 1.03 | — | +0.38 | 32.7% | 87 | 32.7% | -0.62 | 0.98 | 0.75 | 1.21 | — |
| — | — | 0.61 | — | +0.22 | 33.4% | 88 | 33.4% | -0.78 | 1.56 | 1.12 | 2.00 | — |
| — | 0.10 | 0.21 | 0.15 | +0.12 | 34.9% | 89 | 34.9% | -0.87 | 2.45 | 1.96 | 2.94 | — |
| — | 0.02 | 0.08 | 0.05 | +0.07 | 37.2% | 90 | 37.2% | -0.93 | 3.67 | 3.10 | 4.25 | — |
| — | 0.02 | 0.08 | 0.05 | +0.04 | 40.3% | 91 | 40.3% | -0.96 | 4.20 | 3.40 | 5.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 43.9% | 92 | 43.9% | -0.97 | 5.17 | 4.35 | 6.00 | — |
| — | — | 0.74 | — | +0.02 | 47.7% | 93 | 47.7% | -0.98 | 6.25 | 5.25 | 7.25 | — |
| — | — | 0.44 | — | +0.01 | 51.1% | 94 | 51.1% | -0.99 | 7.50 | 6.95 | 8.05 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 54.0% | 95 | 54.0% | -0.99 | 8.40 | 7.45 | 9.35 | — |
| — | — | 0.40 | — | +0.01 | 56.3% | 96 | 56.3% | -1.00 | 9.28 | 7.60 | 10.95 | — |
| — | — | 0.12 | — | +0.00 | 58.1% | 97 | 58.1% | -1.00 | 10.35 | 8.60 | 12.10 | — |
| — | — | 0.37 | — | +0.00 | 59.8% | 98 | 59.8% | -1.00 | 11.38 | 9.60 | 13.15 | — |
| — | — | 0.75 | — | +0.00 | 61.3% | 99 | 61.3% | -1.00 | 12.47 | 10.60 | 14.35 | — |
| — | — | 0.03 | — | +0.00 | 62.9% | 100 | 62.9% | -1.00 | 13.38 | 11.60 | 15.15 | — |
| — | — | 2.13 | — | +0.00 | 64.7% | 101 | 64.7% | -1.00 | 14.38 | 12.60 | 16.15 | — |
| — | — | 0.19 | — | +0.00 | 66.5% | 102 | 66.5% | -1.00 | 15.35 | 13.60 | 17.10 | — |
| — | — | 2.13 | — | +0.00 | 68.4% | 103 | 68.4% | -1.00 | 16.45 | 14.60 | 18.30 | — |
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.