Spot 86.45
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.55 | 18.65 | 16.60 | +0.98 | 38.2% | 70 | 38.2% | -0.02 | — | — | 2.16 | — |
| — | 9.70 | 13.50 | 11.60 | +0.94 | 34.0% | 75 | 34.0% | -0.06 | — | — | 0.76 | — |
| — | — | — | — | +0.93 | 33.3% | 76 | 33.3% | -0.07 | — | — | — | — |
| — | 7.80 | 11.80 | 9.80 | +0.91 | 32.7% | 77 | 32.7% | -0.09 | — | — | 2.40 | — |
| — | 6.90 | 10.85 | 8.88 | +0.89 | 32.1% | 78 | 32.1% | -0.11 | — | — | 0.53 | — |
| — | 6.05 | 10.15 | 8.10 | +0.86 | 31.6% | 79 | 31.6% | -0.14 | — | — | 2.58 | — |
| — | 5.20 | 9.10 | 7.15 | +0.83 | 31.1% | 80 | 31.1% | -0.17 | — | — | 1.22 | — |
| — | 4.40 | 8.30 | 6.35 | +0.80 | 30.7% | 81 | 30.7% | -0.20 | 1.25 | 0.59 | 1.92 | — |
| — | 3.60 | 7.70 | 5.65 | +0.76 | 30.3% | 82 | 30.3% | -0.24 | 1.13 | 0.85 | 1.41 | — |
| — | 2.98 | 6.85 | 4.92 | +0.71 | 30.0% | 83 | 30.0% | -0.29 | 1.74 | 1.08 | 2.39 | — |
| — | 2.50 | 6.25 | 4.38 | +0.66 | 29.8% | 84 | 29.8% | -0.34 | 2.62 | 1.45 | 3.80 | — |
| — | 1.80 | 5.80 | 3.80 | +0.61 | 29.6% | 85 | 29.6% | -0.39 | 2.68 | 1.96 | 3.40 | — |
| — | 1.36 | 5.40 | 3.38 | +0.56 | 29.4% | 86 | 29.4% | -0.45 | 3.52 | 2.43 | 4.60 | — |
| — | 2.19 | 3.35 | 2.77 | +0.50 | 29.3% | 87 | 29.3% | -0.50 | 3.38 | 2.00 | 4.75 | — |
| — | 1.66 | 3.15 | 2.40 | +0.45 | 29.3% | 88 | 29.3% | -0.56 | 4.47 | 3.30 | 5.65 | — |
| — | 0.93 | 3.95 | 2.44 | +0.39 | 29.3% | 89 | 29.3% | -0.61 | 4.40 | 2.50 | 6.30 | — |
| — | — | 3.75 | — | +0.34 | 29.3% | 90 | 29.3% | -0.67 | 5.05 | 3.10 | 7.00 | — |
| — | 0.07 | 3.50 | 1.78 | +0.30 | 29.4% | 91 | 29.4% | -0.71 | 5.83 | 3.85 | 7.80 | — |
| — | 0.28 | 2.00 | 1.14 | +0.25 | 29.6% | 92 | 29.6% | -0.76 | 6.90 | 5.25 | 8.55 | — |
| — | 0.05 | 2.82 | 1.44 | +0.22 | 29.7% | 93 | 29.7% | -0.80 | 7.42 | 5.50 | 9.35 | — |
| — | 0.18 | 2.89 | 1.53 | +0.18 | 29.9% | 94 | 29.9% | -0.83 | 8.30 | 6.35 | 10.25 | — |
| — | 0.40 | 1.09 | 0.74 | +0.15 | 30.2% | 95 | 30.2% | -0.86 | 9.20 | 7.25 | 11.15 | — |
| — | — | 2.65 | — | +0.13 | 30.4% | 96 | 30.4% | -0.89 | 10.10 | 8.15 | 12.05 | — |
| — | 0.05 | 2.45 | 1.25 | +0.11 | 30.7% | 97 | 30.7% | -0.91 | 11.03 | 9.10 | 12.95 | — |
| — | — | 2.50 | — | +0.09 | 31.1% | 98 | 31.1% | -0.93 | 11.95 | 10.00 | 13.90 | — |
| — | — | 2.45 | — | +0.07 | 31.4% | 99 | 31.4% | -0.95 | 12.93 | 11.00 | 14.85 | — |
| — | — | 0.65 | — | +0.06 | 31.8% | 100 | 31.8% | -0.96 | 13.85 | 11.90 | 15.80 | — |
| — | — | 2.36 | — | +0.05 | 32.2% | 101 | 32.2% | -0.97 | 14.75 | 12.75 | 16.75 | — |
| 1 | — | 2.32 | — | +0.04 | 32.6% | 102 | 32.6% | -0.98 | 15.68 | 13.65 | 17.70 | — |
| — | — | 2.29 | — | +0.04 | 33.0% | 103 | 33.0% | -0.99 | 16.68 | 14.65 | 18.70 | — |
| — | — | 2.26 | — | +0.03 | 33.4% | 104 | 33.4% | -1.00 | 17.62 | 15.60 | 19.65 | — |
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.