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 | |
| — | 14.40 | 18.60 | 16.50 | — | — | 70 | — | — | — | — | 2.13 | — |
| — | 9.40 | 13.55 | 11.47 | — | — | 75 | — | — | — | — | 2.13 | — |
| — | — | — | — | — | — | 76 | — | — | — | — | — | — |
| — | 7.40 | 11.45 | 9.43 | — | — | 77 | — | — | — | — | 2.13 | — |
| — | 6.40 | 10.45 | 8.43 | — | — | 78 | — | — | — | — | 2.13 | — |
| — | 5.45 | 9.50 | 7.47 | — | — | 79 | — | — | — | — | 2.15 | — |
| — | 4.45 | 8.60 | 6.53 | — | — | 80 | — | — | — | — | 2.17 | — |
| — | 3.50 | 7.35 | 5.42 | — | — | 81 | — | — | 0.20 | 0.03 | 0.37 | — |
| — | 2.67 | 6.45 | 4.56 | — | — | 82 | — | — | — | — | 2.29 | — |
| — | 1.71 | 5.60 | 3.65 | — | — | 83 | — | — | — | — | 1.28 | — |
| — | 0.95 | 4.95 | 2.95 | — | — | 84 | — | — | 0.81 | 0.36 | 1.26 | — |
| — | 0.27 | 4.20 | 2.23 | — | — | 85 | — | — | 0.94 | 0.68 | 1.20 | — |
| — | 1.31 | 3.70 | 2.50 | — | — | 86 | — | — | 1.41 | 0.82 | 2.00 | — |
| — | 0.85 | 3.00 | 1.93 | — | — | 87 | — | — | 2.21 | 0.67 | 3.75 | — |
| — | 0.69 | 1.05 | 0.87 | — | — | 88 | — | — | 2.47 | 0.59 | 4.35 | — |
| — | 0.31 | 2.79 | 1.55 | +0.27 | 29.5% | 89 | 29.5% | -0.74 | 3.14 | 1.33 | 4.95 | — |
| — | 0.24 | 0.59 | 0.41 | +0.19 | 29.6% | 90 | 29.6% | -0.81 | 3.63 | 2.16 | 5.10 | — |
| — | — | 0.51 | — | +0.13 | 29.7% | 91 | 29.7% | -0.88 | 4.88 | 3.05 | 6.70 | — |
| — | 0.01 | 0.46 | 0.23 | +0.09 | 29.9% | 92 | 29.9% | -0.92 | 5.78 | 3.95 | 7.60 | — |
| — | — | 2.28 | — | +0.06 | 30.3% | 93 | 30.3% | -0.95 | 6.75 | 4.90 | 8.60 | — |
| — | — | 0.51 | — | +0.04 | 30.7% | 94 | 30.7% | -0.98 | 7.80 | 5.90 | 9.70 | — |
| — | — | 0.85 | — | — | — | 95 | — | — | 8.75 | 6.85 | 10.65 | — |
| — | — | 2.18 | — | — | — | 96 | 31.8% | -1.00 | 9.75 | 7.85 | 11.65 | — |
| — | — | 2.17 | — | +0.01 | 32.5% | 97 | 32.5% | -1.00 | 10.65 | 8.65 | 12.65 | — |
| — | — | 2.15 | — | +0.01 | 33.3% | 98 | 33.3% | -1.00 | 11.62 | 9.60 | 13.65 | — |
| — | — | 1.85 | — | +0.00 | 34.1% | 99 | 34.1% | -1.00 | 12.70 | 10.75 | 14.65 | — |
| — | — | 1.00 | — | +0.00 | 35.0% | 100 | 35.0% | -1.00 | 13.70 | 11.75 | 15.65 | — |
| — | — | 2.13 | — | +0.00 | 36.0% | 101 | 36.0% | -1.00 | 14.68 | 12.70 | 16.65 | — |
| — | — | 2.13 | — | +0.00 | 37.0% | 102 | 37.0% | -1.00 | 15.62 | 13.60 | 17.65 | — |
| — | — | 2.13 | — | +0.00 | 38.1% | 103 | 38.1% | -1.00 | 16.55 | 14.45 | 18.65 | — |
| — | — | 2.13 | — | +0.00 | 39.2% | 104 | 39.2% | -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.