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 | |
| — | 14.50 | 18.40 | 16.45 | +0.99 | 35.7% | 70 | 35.7% | -0.01 | — | — | 1.67 | — |
| — | 9.65 | 13.60 | 11.62 | +0.95 | 32.2% | 75 | 32.2% | -0.05 | — | — | 0.92 | — |
| — | 8.70 | 12.60 | 10.65 | +0.94 | 31.6% | 76 | 31.6% | -0.06 | — | — | 1.15 | — |
| — | 7.75 | 11.70 | 9.72 | +0.92 | 31.1% | 77 | 31.1% | -0.08 | — | — | 1.08 | — |
| — | 6.85 | 10.80 | 8.82 | +0.90 | 30.7% | 78 | 30.7% | -0.10 | — | — | 1.30 | — |
| — | 5.95 | 9.90 | 7.92 | — | — | 79 | 30.3% | -0.13 | 0.71 | 0.15 | 1.28 | — |
| — | 5.05 | 9.00 | 7.03 | +0.84 | 29.9% | 80 | 29.9% | -0.16 | 0.53 | 0.01 | 1.05 | — |
| — | 4.25 | 8.20 | 6.22 | +0.80 | 29.6% | 81 | 29.6% | -0.20 | 0.81 | 0.48 | 1.13 | — |
| — | 3.50 | 7.45 | 5.47 | +0.76 | 29.3% | 82 | 29.3% | -0.24 | 1.12 | 0.83 | 1.41 | — |
| — | 2.75 | 6.75 | 4.75 | +0.71 | 29.1% | 83 | 29.1% | -0.29 | 1.47 | 1.03 | 1.91 | — |
| — | 2.15 | 6.15 | 4.15 | +0.66 | 29.0% | 84 | 29.0% | -0.34 | 1.80 | 1.52 | 2.09 | — |
| — | 1.55 | 5.55 | 3.55 | +0.61 | 28.9% | 85 | 28.9% | -0.39 | 2.19 | 1.85 | 2.54 | — |
| — | 1.01 | 4.95 | 2.98 | +0.55 | 28.8% | 86 | 28.8% | -0.45 | 3.19 | 2.27 | 4.10 | — |
| — | 0.50 | 4.50 | 2.50 | +0.49 | 28.8% | 87 | 28.8% | -0.51 | 3.52 | 1.98 | 5.05 | — |
| — | 0.94 | 4.10 | 2.52 | +0.44 | 28.9% | 88 | 28.9% | -0.57 | 4.53 | 3.40 | 5.65 | — |
| — | 0.53 | 3.80 | 2.17 | +0.38 | 28.9% | 89 | 28.9% | -0.63 | 4.35 | 2.40 | 6.30 | — |
| — | 0.82 | 3.40 | 2.11 | +0.33 | 29.1% | 90 | 29.1% | -0.68 | 5.08 | 3.15 | 7.00 | — |
| — | 0.11 | 3.00 | 1.55 | +0.28 | 29.2% | 91 | 29.2% | -0.73 | 5.72 | 3.75 | 7.70 | — |
| — | — | 1.68 | — | +0.24 | 29.5% | 92 | 29.5% | -0.77 | 6.58 | 4.65 | 8.50 | — |
| — | 0.55 | 2.86 | 1.71 | +0.20 | 29.7% | 93 | 29.7% | -0.81 | 7.42 | 5.50 | 9.35 | — |
| — | 0.05 | 2.74 | 1.40 | +0.17 | 30.0% | 94 | 30.0% | -0.84 | 8.32 | 6.40 | 10.25 | — |
| — | 0.40 | 1.09 | 0.74 | +0.14 | 30.3% | 95 | 30.3% | -0.87 | 9.20 | 7.30 | 11.10 | — |
| — | — | 2.56 | — | +0.12 | 30.7% | 96 | 30.7% | -0.90 | 10.15 | 8.25 | 12.05 | — |
| — | — | 2.50 | — | +0.10 | 31.1% | 97 | 31.1% | -0.92 | 11.03 | 9.05 | 13.00 | — |
| — | — | 2.33 | — | +0.08 | 31.5% | 98 | 31.5% | -0.94 | 11.97 | 10.00 | 13.95 | — |
| — | — | 2.40 | — | +0.07 | 31.9% | 99 | — | — | 13.00 | 11.10 | 14.90 | — |
| — | — | 0.65 | — | — | — | 100 | 32.3% | -0.97 | 13.95 | 12.05 | 15.85 | — |
| — | — | 2.26 | — | +0.05 | 32.7% | 101 | 32.7% | -0.98 | 14.95 | 13.05 | 16.85 | — |
| — | — | 2.20 | — | +0.04 | 33.2% | 102 | 33.2% | -0.99 | 15.85 | 13.90 | 17.80 | — |
| — | — | 2.28 | — | +0.03 | 33.6% | 103 | 33.6% | -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.