Spot 86.37
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.25 | 18.45 | 16.35 | +1.00 | 45.2% | 70 | 45.2% | -0.00 | — | — | 1.24 | — |
| — | 9.30 | 13.30 | 11.30 | +1.00 | 39.3% | 75 | — | — | — | — | 2.12 | — |
| — | 8.30 | 12.25 | 10.28 | +0.99 | 38.3% | 76 | 38.3% | -0.01 | — | — | 1.85 | — |
| — | 7.30 | 11.35 | 9.32 | +0.99 | 37.2% | 77 | 37.2% | -0.01 | — | — | 2.13 | — |
| — | 6.30 | 10.35 | 8.32 | +0.98 | 36.2% | 78 | 36.2% | -0.02 | — | — | 1.64 | — |
| — | 5.35 | 9.25 | 7.30 | — | — | 79 | — | — | — | — | 0.99 | — |
| — | 4.35 | 8.30 | 6.33 | — | — | 80 | — | — | — | — | 0.72 | — |
| — | 3.40 | 7.35 | 5.38 | — | — | 81 | — | — | — | — | 0.36 | — |
| — | 2.46 | 6.40 | 4.43 | — | — | 82 | — | — | — | — | 0.45 | — |
| — | 1.55 | 5.50 | 3.52 | — | — | 83 | — | — | — | — | 0.96 | — |
| — | 0.70 | 4.75 | 2.73 | — | — | 84 | — | — | 0.58 | 0.04 | 1.12 | — |
| — | 0.75 | 4.05 | 2.40 | — | — | 85 | — | — | 0.68 | 0.45 | 0.90 | — |
| — | 1.05 | 3.45 | 2.25 | — | — | 86 | — | — | 1.17 | 0.79 | 1.54 | — |
| — | 0.69 | 2.50 | 1.59 | — | — | 87 | — | — | 1.48 | 0.87 | 2.08 | — |
| — | 0.48 | 1.34 | 0.91 | +0.33 | 29.0% | 88 | 29.0% | -0.67 | 2.02 | 0.55 | 3.50 | — |
| — | 0.34 | 1.05 | 0.69 | +0.24 | 29.1% | 89 | 29.1% | -0.77 | 3.17 | 2.48 | 3.85 | — |
| — | 0.17 | 0.45 | 0.31 | +0.16 | 29.2% | 90 | 29.2% | -0.85 | 3.92 | 2.80 | 5.05 | — |
| — | 0.15 | 0.37 | 0.26 | +0.10 | 29.5% | 91 | 29.5% | -0.90 | 4.97 | 2.99 | 6.95 | — |
| — | 0.01 | 0.40 | 0.20 | +0.07 | 29.9% | 92 | 29.9% | -0.94 | 5.88 | 3.90 | 7.85 | — |
| — | — | 0.40 | — | +0.04 | 30.3% | 93 | 30.3% | -0.97 | 6.95 | 5.05 | 8.85 | — |
| — | 0.02 | 0.26 | 0.14 | +0.02 | 30.9% | 94 | 30.9% | -0.99 | 7.90 | 6.00 | 9.80 | — |
| — | — | 0.85 | — | +0.01 | 31.5% | 95 | 31.5% | -1.00 | 8.88 | 7.00 | 10.75 | — |
| — | — | 2.16 | — | +0.01 | 32.1% | 96 | 32.1% | -1.00 | 9.80 | 7.85 | 11.75 | — |
| — | — | 2.15 | — | +0.01 | 32.9% | 97 | 32.9% | -1.00 | 10.78 | 8.75 | 12.80 | — |
| — | — | 2.14 | — | +0.00 | 33.7% | 98 | 33.7% | -1.00 | 11.72 | 9.70 | 13.75 | — |
| — | — | 1.85 | — | +0.00 | 34.6% | 99 | 34.6% | -1.00 | 12.68 | 10.60 | 14.75 | — |
| — | — | 1.00 | — | +0.00 | 35.5% | 100 | 35.5% | -1.00 | 13.75 | 11.70 | 15.80 | — |
| — | — | 2.13 | — | +0.00 | 36.6% | 101 | 36.6% | -1.00 | 14.70 | 12.60 | 16.80 | — |
| — | — | 2.13 | — | +0.00 | 37.7% | 102 | 37.7% | -1.00 | 15.65 | 13.50 | 17.80 | — |
| — | — | 2.13 | — | +0.00 | 38.9% | 103 | 38.9% | -1.00 | 16.65 | 14.50 | 18.80 | — |
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.