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 | |
| — | 24.80 | 28.70 | 26.75 | +0.98 | 41.3% | 60 | 41.3% | -0.02 | 0.20 | 0.01 | 0.38 | — |
| — | 20.25 | 23.85 | 22.05 | +0.96 | 37.3% | 65 | 37.3% | -0.04 | 0.74 | 0.06 | 1.43 | — |
| — | 17.55 | 21.50 | 19.52 | +0.95 | 35.6% | 67.5 | 35.6% | -0.05 | 0.45 | 0.01 | 0.89 | — |
| — | 15.15 | 19.10 | 17.12 | +0.93 | 34.0% | 70 | 34.0% | -0.07 | 0.40 | 0.13 | 0.67 | — |
| — | 12.90 | 16.80 | 14.85 | +0.90 | 32.6% | 72.5 | 32.6% | -0.10 | 0.47 | 0.30 | 0.63 | — |
| — | 10.65 | 14.60 | 12.62 | +0.87 | 31.4% | 75 | 31.4% | -0.13 | 0.82 | 0.64 | 1.01 | — |
| — | 8.60 | 12.50 | 10.55 | +0.82 | 30.5% | 77.5 | 30.5% | -0.18 | 1.32 | 1.16 | 1.48 | — |
| — | 7.75 | 10.65 | 9.20 | +0.76 | 29.7% | 80 | 29.7% | -0.25 | 1.97 | 1.75 | 2.18 | — |
| — | 4.95 | 8.95 | 6.95 | +0.68 | 29.1% | 82.5 | 29.1% | -0.32 | 2.71 | 2.55 | 2.87 | — |
| — | 4.10 | 7.55 | 5.83 | +0.60 | 28.7% | 85 | 28.7% | -0.41 | 3.73 | 3.55 | 3.90 | — |
| — | 3.40 | 6.00 | 4.70 | +0.51 | 28.4% | 87.5 | 28.4% | -0.50 | 5.17 | 4.65 | 5.70 | — |
| — | 2.89 | 4.20 | 3.54 | +0.43 | 28.3% | 90 | 28.3% | -0.59 | 7.05 | 5.65 | 8.45 | — |
| — | 1.80 | 2.93 | 2.37 | +0.34 | 28.2% | 92.5 | 28.2% | -0.67 | 8.18 | 6.20 | 10.15 | — |
| — | 0.89 | 2.40 | 1.65 | +0.27 | 28.3% | 95 | 28.3% | -0.75 | 9.93 | 8.15 | 11.70 | — |
| — | 0.74 | 3.45 | 2.10 | +0.21 | 28.5% | 97.5 | 28.5% | -0.82 | 12.10 | 10.15 | 14.05 | — |
| — | 0.59 | 1.15 | 0.87 | +0.16 | 28.8% | 100 | 28.8% | -0.87 | 14.30 | 12.35 | 16.25 | — |
| — | 0.17 | 1.40 | 0.79 | +0.09 | 29.6% | 105 | 29.6% | -0.95 | 19.05 | 17.15 | 20.95 | — |
| — | 0.23 | 0.67 | 0.45 | +0.06 | 30.6% | 110 | 30.6% | -1.00 | 23.85 | 21.85 | 25.85 | — |
| — | 0.05 | 0.45 | 0.25 | +0.03 | 31.7% | 115 | 31.7% | -1.00 | 28.77 | 26.80 | 30.75 | — |
| — | 0.01 | 1.20 | 0.60 | +0.02 | 32.9% | 120 | — | — | 33.77 | 31.80 | 35.75 | — |
| — | 0.01 | 0.26 | 0.14 | — | — | 125 | — | — | 38.77 | 36.80 | 40.75 | — |
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.