Spot 86.97
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.05 | 19.05 | 17.05 | +1.00 | 39.5% | 70 | 39.5% | -0.00 | — | — | 0.13 | — |
| — | 10.10 | 14.20 | 12.15 | +1.00 | 35.3% | 75 | 35.3% | -0.00 | — | — | 0.56 | — |
| — | 9.10 | 13.00 | 11.05 | +0.99 | 34.6% | 76 | 34.6% | -0.01 | — | — | 1.09 | — |
| — | 8.10 | 12.05 | 10.07 | +0.99 | 34.0% | 77 | 34.0% | -0.01 | — | — | 1.29 | — |
| — | 7.60 | 11.55 | 9.57 | +0.98 | 33.8% | 77.5 | 33.8% | -0.02 | — | — | 0.21 | — |
| — | 7.10 | 11.05 | 9.07 | +0.98 | 33.5% | 78 | 33.5% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 6.15 | 10.05 | 8.10 | +0.96 | 33.0% | 79 | 33.0% | -0.03 | — | — | 0.34 | — |
| — | 5.15 | 9.30 | 7.22 | +0.94 | 32.6% | 80 | 32.6% | -0.05 | 0.24 | 0.03 | 0.45 | — |
| — | 4.25 | 8.20 | 6.22 | +0.92 | 32.3% | 81 | 32.3% | -0.08 | 0.15 | 0.02 | 0.28 | — |
| — | 3.30 | 7.45 | 5.38 | +0.88 | 32.0% | 82 | 32.0% | -0.12 | 0.39 | 0.19 | 0.59 | — |
| — | 2.90 | 6.85 | 4.88 | +0.85 | 31.9% | 82.5 | 31.9% | -0.15 | 0.48 | 0.22 | 0.74 | — |
| — | 2.48 | 6.45 | 4.46 | +0.83 | 31.8% | 83 | 31.8% | -0.17 | 0.39 | 0.20 | 0.57 | — |
| — | 2.70 | 5.70 | 4.20 | +0.76 | 31.6% | 84 | 31.6% | -0.24 | 0.67 | 0.51 | 0.82 | — |
| — | 2.43 | 4.95 | 3.69 | +0.69 | 31.5% | 85 | 31.5% | -0.31 | 0.95 | 0.83 | 1.08 | — |
| — | 1.95 | 3.15 | 2.55 | +0.61 | 31.4% | 86 | 31.4% | -0.39 | 1.37 | 1.20 | 1.54 | — |
| — | 1.47 | 3.95 | 2.71 | +0.52 | 31.4% | 87 | 31.4% | -0.48 | 1.97 | 1.45 | 2.49 | — |
| — | 1.10 | 2.90 | 2.00 | +0.47 | 31.5% | 87.5 | 31.5% | -0.53 | 2.45 | 1.93 | 2.97 | — |
| — | 0.98 | 1.95 | 1.47 | +0.44 | 31.5% | 88 | 31.5% | -0.57 | 2.46 | 0.38 | 4.55 | — |
| — | 0.80 | 1.55 | 1.18 | +0.35 | 31.6% | 89 | 31.6% | -0.66 | 3.69 | 2.38 | 5.00 | — |
| — | 0.50 | 1.16 | 0.83 | +0.27 | 31.8% | 90 | 31.8% | -0.73 | 4.03 | 3.20 | 4.85 | — |
| — | 0.31 | 1.62 | 0.96 | +0.21 | 32.1% | 91 | 32.1% | -0.80 | 4.76 | 2.97 | 6.55 | — |
| — | 0.23 | 0.50 | 0.36 | +0.16 | 32.5% | 92 | 32.5% | -0.84 | 5.45 | 3.50 | 7.40 | — |
| — | 0.10 | 0.50 | 0.30 | +0.14 | 32.8% | 92.5 | 32.8% | -0.87 | 5.75 | 4.20 | 7.30 | — |
| — | 0.08 | 1.87 | 0.97 | +0.12 | 33.0% | 93 | 33.0% | -0.89 | 6.30 | 4.30 | 8.30 | — |
| — | 0.05 | 0.40 | 0.23 | +0.09 | 33.7% | 94 | 33.7% | -0.92 | 7.25 | 5.30 | 9.20 | — |
| — | 0.10 | 0.25 | 0.17 | +0.07 | 34.4% | 95 | 34.4% | -0.94 | 8.55 | 7.20 | 9.90 | — |
| — | 0.04 | 1.18 | 0.61 | +0.05 | 35.3% | 96 | 35.3% | -0.96 | 9.15 | 7.15 | 11.15 | — |
| — | — | 2.33 | — | +0.04 | 36.3% | 97 | 36.3% | -0.97 | 10.05 | 8.00 | 12.10 | — |
| — | 0.05 | 0.85 | 0.45 | +0.03 | 36.9% | 97.5 | 36.9% | -0.98 | 10.68 | 8.75 | 12.60 | — |
| — | — | 2.30 | — | +0.03 | 37.4% | 98 | 37.4% | -0.98 | 11.12 | 9.15 | 13.10 | — |
| — | — | 2.28 | — | +0.02 | 38.6% | 99 | 38.6% | -0.99 | 12.28 | 10.45 | 14.10 | — |
| — | 0.03 | 0.15 | 0.09 | +0.02 | 39.7% | 100 | 39.7% | -0.99 | 13.15 | 11.25 | 15.05 | — |
| — | — | 2.25 | — | +0.01 | 40.8% | 101 | 40.8% | -1.00 | 14.15 | 12.25 | 16.05 | — |
| — | — | 2.24 | — | +0.01 | 41.8% | 102 | 41.8% | -1.00 | 15.07 | 13.10 | 17.05 | — |
| — | — | 2.23 | — | +0.01 | 42.7% | 103 | 42.7% | -1.00 | 16.10 | 14.15 | 18.05 | — |
| — | — | 2.22 | — | +0.01 | 43.4% | 104 | 43.4% | -1.00 | 17.12 | 15.20 | 19.05 | — |
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.