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 | |
| — | 25.15 | 28.95 | 27.05 | +0.98 | 41.0% | 60 | 41.0% | -0.02 | — | — | 0.34 | — |
| — | 20.10 | 24.10 | 22.10 | +0.96 | 37.7% | 65 | 37.7% | -0.04 | 0.54 | 0.11 | 0.96 | — |
| — | 17.95 | 21.75 | 19.85 | +0.95 | 36.2% | 67.5 | 36.2% | -0.05 | 0.41 | 0.04 | 0.79 | — |
| — | 15.60 | 19.40 | 17.50 | +0.93 | 34.9% | 70 | 34.9% | -0.08 | 1.21 | 0.30 | 2.12 | — |
| — | 13.35 | 17.15 | 15.25 | +0.90 | 33.7% | 72.5 | 33.7% | -0.10 | 0.57 | 0.20 | 0.95 | — |
| — | 11.20 | 15.05 | 13.12 | +0.86 | 32.6% | 75 | 32.6% | -0.14 | 0.88 | 0.71 | 1.05 | — |
| — | 9.15 | 13.00 | 11.07 | +0.81 | 31.6% | 77.5 | 31.6% | -0.19 | 1.64 | 1.17 | 2.11 | — |
| — | 8.50 | 10.00 | 9.25 | +0.75 | 30.9% | 80 | 30.9% | -0.25 | 1.99 | 1.78 | 2.20 | — |
| — | 5.55 | 9.45 | 7.50 | +0.68 | 30.2% | 82.5 | 30.2% | -0.33 | 2.77 | 2.50 | 3.05 | — |
| — | 5.50 | 8.05 | 6.78 | +0.60 | 29.7% | 85 | 29.7% | -0.41 | 4.08 | 3.50 | 4.65 | — |
| — | 3.30 | 6.65 | 4.97 | +0.52 | 29.2% | 87.5 | 29.2% | -0.49 | 4.85 | 4.45 | 5.25 | — |
| — | 3.00 | 3.80 | 3.40 | +0.44 | 28.9% | 90 | 28.9% | -0.58 | 6.40 | 5.80 | 7.00 | — |
| — | 1.30 | 3.90 | 2.60 | +0.36 | 28.7% | 92.5 | 28.7% | -0.66 | 8.60 | 7.15 | 10.05 | — |
| — | 1.51 | 2.50 | 2.00 | +0.28 | 28.6% | 95 | 28.6% | -0.74 | 9.70 | 8.00 | 11.40 | — |
| — | 0.98 | 2.90 | 1.94 | +0.22 | 28.6% | 97.5 | 28.6% | -0.81 | 12.03 | 10.00 | 14.05 | — |
| — | 0.78 | 1.40 | 1.09 | +0.17 | 28.7% | 100 | 28.7% | -0.87 | 14.05 | 12.15 | 15.95 | — |
| — | 0.05 | 1.40 | 0.72 | +0.10 | 29.0% | 105 | 29.0% | -0.96 | 18.75 | 16.75 | 20.75 | — |
| — | 0.23 | 1.85 | 1.04 | +0.05 | 29.5% | 110 | 29.5% | -1.00 | 23.62 | 21.55 | 25.70 | — |
| — | — | 0.52 | — | +0.03 | 30.2% | 115 | 30.2% | -1.00 | 28.60 | 26.55 | 30.65 | — |
| — | — | 0.99 | — | +0.02 | 31.1% | 120 | 31.1% | -1.00 | 33.58 | 31.50 | 35.65 | — |
| — | — | 1.27 | — | +0.01 | 31.9% | 125 | 31.9% | -1.00 | 38.58 | 36.50 | 40.65 | — |
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.