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 | |
| — | 30.25 | 34.10 | 32.17 | +0.98 | 40.2% | 55 | 40.2% | -0.03 | — | — | 0.99 | — |
| — | 25.40 | 29.20 | 27.30 | +0.97 | 37.3% | 60 | 37.3% | -0.04 | 0.41 | 0.01 | 0.81 | — |
| — | 20.70 | 24.50 | 22.60 | +0.94 | 34.6% | 65 | 34.6% | -0.07 | — | — | 0.95 | — |
| — | 16.15 | 20.00 | 18.07 | +0.89 | 32.4% | 70 | 32.4% | -0.12 | — | — | 1.39 | — |
| — | 14.00 | 17.85 | 15.93 | +0.86 | 31.5% | 72.5 | 31.5% | -0.15 | 1.34 | 1.07 | 1.62 | — |
| — | 11.95 | 15.85 | 13.90 | +0.82 | 30.7% | 75 | 30.7% | -0.20 | 1.81 | 1.34 | 2.29 | — |
| 1 | 10.05 | 13.90 | 11.97 | +0.77 | 30.0% | 77.5 | 30.0% | -0.24 | 2.50 | 1.61 | 3.40 | 10 |
| — | 8.50 | 12.15 | 10.32 | +0.72 | 29.4% | 80 | 29.4% | -0.30 | 3.11 | 2.17 | 4.05 | — |
| — | 6.95 | 10.65 | 8.80 | +0.66 | 28.9% | 82.5 | 28.9% | -0.36 | 3.67 | 3.10 | 4.25 | — |
| — | 5.35 | 9.30 | 7.33 | +0.59 | 28.5% | 85 | 28.5% | -0.43 | 4.90 | 4.30 | 5.50 | — |
| — | 4.20 | 8.10 | 6.15 | +0.52 | 28.2% | 87.5 | 28.2% | -0.49 | 6.22 | 5.10 | 7.35 | — |
| — | 4.05 | 6.95 | 5.50 | +0.46 | 27.9% | 90 | 27.9% | -0.56 | 7.83 | 5.90 | 9.75 | — |
| — | 2.12 | 6.00 | 4.06 | +0.39 | 27.7% | 92.5 | 27.7% | -0.62 | 9.40 | 7.35 | 11.45 | — |
| — | 1.28 | 4.95 | 3.12 | +0.34 | 27.5% | 95 | 27.5% | -0.68 | 11.10 | 9.05 | 13.15 | — |
| — | 1.89 | 4.55 | 3.22 | +0.28 | 27.4% | 97.5 | 27.4% | -0.74 | 12.93 | 11.00 | 14.85 | — |
| — | 1.40 | 4.00 | 2.70 | +0.23 | 27.4% | 100 | 27.4% | -0.79 | 14.93 | 13.00 | 16.85 | — |
| — | — | 3.25 | — | +0.15 | 27.4% | 105 | 27.4% | -0.87 | 19.27 | 17.20 | 21.35 | — |
| — | 0.54 | 1.47 | 1.00 | +0.10 | 27.7% | 110 | 27.7% | -0.92 | 23.88 | 21.80 | 25.95 | — |
| — | 0.27 | 0.81 | 0.54 | +0.06 | 28.0% | 115 | 28.0% | -0.96 | 28.55 | 26.65 | 30.45 | — |
| — | 0.11 | 0.75 | 0.43 | +0.04 | 28.6% | 120 | 28.6% | -1.00 | 33.50 | 31.60 | 35.40 | — |
| — | — | 0.75 | — | +0.03 | 29.2% | 125 | 29.2% | -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.