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 | |
| — | 14.30 | 18.35 | 16.32 | +1.00 | 39.7% | 70 | 39.7% | -0.00 | — | — | 0.58 | — |
| — | 9.40 | 13.30 | 11.35 | +0.98 | 35.3% | 75 | 35.3% | -0.02 | — | — | 0.42 | — |
| — | 8.40 | 12.35 | 10.38 | +0.97 | 34.5% | 76 | 34.5% | -0.03 | — | — | 1.73 | — |
| — | 7.40 | 11.35 | 9.38 | +0.96 | 33.8% | 77 | 33.8% | -0.04 | — | — | 0.46 | — |
| — | 6.95 | 10.90 | 8.93 | +0.96 | 33.5% | 77.5 | 33.5% | -0.04 | — | — | 0.46 | — |
| — | 6.45 | 10.40 | 8.43 | +0.95 | 33.2% | 78 | 33.2% | -0.05 | 0.19 | 0.01 | 0.37 | — |
| — | 5.50 | 9.45 | 7.47 | +0.93 | 32.6% | 79 | 32.6% | -0.07 | 0.53 | 0.01 | 1.05 | — |
| — | 4.60 | 8.55 | 6.58 | +0.90 | 32.2% | 80 | 32.2% | -0.10 | 0.24 | 0.18 | 0.30 | — |
| — | 3.70 | 7.65 | 5.67 | +0.86 | 31.8% | 81 | 31.8% | -0.14 | 0.44 | 0.02 | 0.86 | — |
| — | 2.84 | 6.80 | 4.82 | +0.81 | 31.4% | 82 | 31.4% | -0.18 | 0.63 | 0.44 | 0.82 | — |
| — | 2.47 | 6.45 | 4.46 | +0.79 | 31.3% | 82.5 | 31.3% | -0.21 | 0.66 | 0.49 | 0.82 | — |
| — | 2.08 | 6.00 | 4.04 | +0.76 | 31.2% | 83 | 31.2% | -0.24 | 1.02 | 0.51 | 1.53 | — |
| — | 1.39 | 5.30 | 3.35 | +0.69 | 31.0% | 84 | 31.0% | -0.30 | 0.94 | 0.41 | 1.47 | — |
| — | 0.83 | 4.75 | 2.79 | +0.62 | 31.0% | 85 | 31.0% | -0.38 | 1.71 | 1.29 | 2.12 | — |
| — | 1.64 | 3.40 | 2.52 | +0.55 | 31.0% | 86 | 31.0% | -0.45 | 2.15 | 1.68 | 2.63 | — |
| — | 0.02 | 3.65 | 1.83 | +0.48 | 31.1% | 87 | 31.1% | -0.53 | 3.35 | 2.15 | 4.55 | — |
| — | 1.01 | 3.05 | 2.03 | +0.43 | 31.2% | 87.5 | 31.2% | -0.57 | 3.46 | 2.43 | 4.50 | — |
| — | 0.78 | 2.60 | 1.69 | +0.40 | 31.3% | 88 | 31.3% | -0.60 | 3.12 | 1.30 | 4.95 | — |
| — | — | 2.00 | — | +0.33 | 31.6% | 89 | 31.6% | -0.67 | 4.03 | 3.15 | 4.90 | — |
| — | 0.45 | 1.16 | 0.81 | +0.27 | 32.0% | 90 | — | — | 4.83 | 4.10 | 5.55 | — |
| — | 0.04 | 1.01 | 0.53 | +0.22 | 32.4% | 91 | 32.4% | -0.79 | 5.40 | 3.45 | 7.35 | — |
| — | — | 1.00 | — | +0.17 | 32.9% | 92 | 32.9% | -0.83 | 6.20 | 4.20 | 8.20 | — |
| — | 0.11 | 0.72 | 0.41 | +0.16 | 33.2% | 92.5 | 33.2% | -0.85 | 6.45 | 4.80 | 8.10 | — |
| — | 0.08 | 2.49 | 1.28 | +0.14 | 33.5% | 93 | 33.5% | -0.87 | 7.08 | 5.15 | 9.00 | — |
| — | 0.09 | 0.50 | 0.29 | +0.11 | 34.2% | 94 | 34.2% | -0.90 | 8.03 | 6.05 | 10.00 | — |
| — | 0.20 | 0.43 | 0.32 | +0.09 | 34.9% | 95 | 34.9% | -0.92 | 9.30 | 8.60 | 10.00 | — |
| — | 0.01 | 2.32 | 1.17 | +0.07 | 35.8% | 96 | 35.8% | -0.94 | 9.93 | 7.95 | 11.90 | — |
| — | — | 0.25 | — | +0.06 | 36.6% | 97 | — | — | 10.90 | 8.95 | 12.85 | — |
| — | 0.09 | 0.22 | 0.15 | +0.05 | 37.1% | 97.5 | 37.1% | -0.96 | 11.03 | 9.55 | 12.50 | — |
| — | — | 1.25 | — | +0.05 | 37.6% | 98 | 37.6% | -0.96 | 11.88 | 9.90 | 13.85 | — |
| — | — | 2.23 | — | +0.04 | 38.6% | 99 | 38.6% | -0.97 | 12.85 | 10.90 | 14.80 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 39.7% | 100 | 39.7% | -0.98 | 14.15 | 13.40 | 14.90 | — |
| — | — | 2.20 | — | +0.03 | 40.8% | 101 | 40.8% | -0.99 | 14.90 | 13.00 | 16.80 | — |
| — | — | 2.21 | — | +0.02 | 42.0% | 102 | 42.0% | -0.99 | 15.68 | 13.55 | 17.80 | — |
| — | — | 2.20 | — | +0.02 | 43.3% | 103 | 43.3% | -0.99 | 16.82 | 14.85 | 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.