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 | |
| — | 14.80 | 18.65 | 16.73 | +0.97 | 41.6% | 70 | 41.6% | -0.03 | — | — | 2.15 | — |
| — | 9.90 | 13.85 | 11.88 | +0.93 | 36.7% | 75 | 36.7% | -0.08 | — | — | 0.94 | — |
| — | 8.15 | 12.00 | 10.07 | +0.89 | 35.2% | 77 | 35.2% | -0.11 | — | — | 0.95 | — |
| — | 7.25 | 11.15 | 9.20 | +0.87 | 34.5% | 78 | 34.5% | -0.13 | — | — | 2.43 | — |
| — | 6.40 | 10.25 | 8.32 | +0.84 | 33.8% | 79 | 33.8% | -0.16 | — | — | 2.52 | — |
| — | 5.55 | 9.45 | 7.50 | +0.82 | 33.3% | 80 | 33.3% | -0.18 | 0.80 | 0.60 | 1.00 | — |
| — | 4.80 | 8.70 | 6.75 | +0.78 | 32.7% | 81 | 32.7% | -0.22 | 1.05 | 0.41 | 1.70 | — |
| — | 4.05 | 7.95 | 6.00 | +0.74 | 32.3% | 82 | 32.3% | -0.26 | 1.07 | 0.73 | 1.41 | — |
| — | 3.35 | 7.35 | 5.35 | +0.70 | 31.9% | 83 | 31.9% | -0.30 | 2.08 | 1.17 | 3.00 | — |
| — | 2.80 | 6.70 | 4.75 | +0.66 | 31.5% | 84 | 31.5% | -0.35 | 1.88 | 1.53 | 2.23 | — |
| — | 2.60 | 6.00 | 4.30 | +0.61 | 31.2% | 85 | 31.2% | -0.39 | 2.33 | 1.96 | 2.69 | — |
| — | 1.73 | 5.50 | 3.62 | +0.56 | 31.0% | 86 | 31.0% | -0.45 | 2.67 | 2.25 | 3.10 | 7 |
| 1 | 1.25 | 3.70 | 2.48 | +0.51 | 30.7% | 87 | 30.7% | -0.50 | 3.48 | 3.10 | 3.85 | — |
| — | 2.23 | 3.50 | 2.87 | +0.45 | 30.6% | 88 | 30.6% | -0.56 | 4.30 | 3.35 | 5.25 | — |
| — | 0.81 | 3.30 | 2.06 | +0.40 | 30.4% | 89 | 30.4% | -0.60 | 5.20 | 3.90 | 6.50 | — |
| — | 0.15 | 3.00 | 1.57 | +0.35 | 30.3% | 90 | 30.3% | -0.65 | 5.28 | 3.40 | 7.15 | — |
| — | — | 3.75 | — | +0.31 | 30.3% | 91 | 30.3% | -0.70 | 5.90 | 3.95 | 7.85 | — |
| — | — | 2.00 | — | +0.26 | 30.3% | 92 | 30.3% | -0.75 | 6.65 | 4.70 | 8.60 | — |
| — | — | 2.72 | — | +0.23 | 30.3% | 93 | 30.3% | -0.79 | 7.40 | 5.45 | 9.35 | — |
| — | 0.05 | 2.33 | 1.19 | +0.19 | 30.3% | 94 | 30.3% | -0.82 | 8.22 | 6.30 | 10.15 | — |
| — | 0.50 | 1.68 | 1.09 | +0.16 | 30.4% | 95 | 30.4% | -0.86 | 9.03 | 7.10 | 10.95 | — |
| — | — | 2.62 | — | +0.13 | 30.5% | 96 | 30.5% | -0.89 | 9.90 | 8.00 | 11.80 | — |
| — | 0.15 | 2.52 | 1.33 | +0.11 | 30.7% | 97 | 30.7% | -0.91 | 10.88 | 8.90 | 12.85 | — |
| — | — | 2.44 | — | +0.09 | 30.9% | 98 | 30.9% | -0.93 | 11.75 | 9.75 | 13.75 | — |
| — | — | 2.37 | — | +0.08 | 31.1% | 99 | 31.1% | -0.95 | 12.70 | 10.70 | 14.70 | — |
| — | — | 0.65 | — | +0.06 | 31.3% | 100 | 31.3% | -0.96 | 13.65 | 11.65 | 15.65 | — |
| — | — | 2.29 | — | +0.05 | 31.6% | 101 | 31.6% | -0.98 | 14.57 | 12.60 | 16.55 | — |
| — | — | 2.26 | — | +0.04 | 31.9% | 102 | 31.9% | -0.99 | 15.50 | 13.55 | 17.45 | — |
| — | — | 2.23 | — | +0.03 | 32.2% | 103 | 32.2% | -0.99 | 16.62 | 14.55 | 18.70 | — |
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.