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 | |
| — | 15.30 | 19.25 | 17.27 | +0.97 | 41.5% | 70 | 41.5% | -0.03 | — | — | 0.74 | 11 |
| 0 | 10.40 | 14.40 | 12.40 | +0.93 | 35.9% | 75 | 35.9% | -0.07 | — | — | 1.35 | — |
| — | 9.45 | 13.45 | 11.45 | +0.92 | 34.7% | 76 | 34.7% | -0.08 | — | — | 1.65 | — |
| — | 8.50 | 12.65 | 10.57 | +0.91 | 33.5% | 77 | 33.5% | -0.09 | — | — | 0.55 | — |
| — | 7.55 | 11.70 | 9.62 | +0.89 | 32.4% | 78 | 32.4% | -0.11 | — | — | 1.90 | — |
| — | 6.65 | 10.65 | 8.65 | +0.87 | 31.4% | 79 | 31.4% | -0.13 | 0.62 | 0.32 | 0.92 | — |
| — | 5.75 | 9.80 | 7.78 | +0.85 | 30.5% | 80 | 30.5% | -0.15 | 0.53 | 0.40 | 0.65 | — |
| — | 4.90 | 9.00 | 6.95 | +0.82 | 29.6% | 81 | 29.6% | -0.18 | 0.65 | 0.43 | 0.87 | — |
| — | 4.95 | 8.10 | 6.53 | +0.78 | 28.9% | 82 | 28.9% | -0.22 | 0.71 | 0.25 | 1.17 | — |
| — | 3.30 | 7.35 | 5.33 | +0.74 | 28.4% | 83 | 28.4% | -0.26 | 1.19 | 0.93 | 1.45 | — |
| — | 3.10 | 5.75 | 4.42 | +0.70 | 27.9% | 84 | 27.9% | -0.31 | 1.59 | 1.24 | 1.94 | — |
| — | 2.20 | 6.00 | 4.10 | +0.64 | 27.6% | 85 | 27.6% | -0.36 | 1.89 | 1.63 | 2.14 | — |
| — | 3.10 | 4.45 | 3.77 | +0.59 | 27.4% | 86 | 27.4% | -0.41 | 2.29 | 1.99 | 2.59 | — |
| — | 2.51 | 5.15 | 3.83 | +0.53 | 27.3% | 87 | 27.3% | -0.47 | 2.81 | 2.51 | 3.10 | — |
| — | 1.48 | 4.60 | 3.04 | +0.48 | 27.4% | 88 | 27.4% | -0.53 | 3.08 | 1.21 | 4.95 | — |
| — | 0.01 | 2.09 | 1.05 | +0.42 | 27.5% | 89 | 27.5% | -0.59 | 3.71 | 1.62 | 5.80 | — |
| — | — | 3.10 | — | +0.37 | 27.8% | 90 | 27.8% | -0.64 | 4.46 | 2.51 | 6.40 | — |
| — | — | 3.50 | — | +0.32 | 28.2% | 91 | 28.2% | -0.69 | 5.10 | 3.10 | 7.10 | — |
| — | 0.59 | 3.15 | 1.87 | +0.28 | 28.6% | 92 | 28.6% | -0.73 | 5.92 | 4.00 | 7.85 | — |
| — | — | 2.04 | — | +0.24 | 29.2% | 93 | 29.2% | -0.77 | 6.60 | 4.55 | 8.65 | — |
| — | — | 2.98 | — | +0.21 | 29.7% | 94 | 29.7% | -0.81 | 7.53 | 5.50 | 9.55 | — |
| — | — | 2.90 | — | +0.18 | 30.4% | 95 | 30.4% | -0.84 | 8.55 | 6.70 | 10.40 | — |
| — | 0.22 | 1.04 | 0.63 | +0.16 | 31.1% | 96 | 31.1% | -0.86 | 9.38 | 7.45 | 11.30 | — |
| — | — | 2.19 | — | — | — | 97 | 31.8% | -0.88 | 10.35 | 8.45 | 12.25 | — |
| — | 0.17 | 1.01 | 0.59 | +0.12 | 32.5% | 98 | — | — | 11.28 | 9.35 | 13.20 | — |
| — | — | 2.51 | — | — | — | 99 | — | — | 12.25 | 10.35 | 14.15 | — |
| — | — | 2.45 | — | — | — | 100 | — | — | 13.10 | 11.10 | 15.10 | — |
| — | — | 2.39 | — | — | — | 101 | — | — | 14.03 | 11.95 | 16.10 | — |
| — | — | 0.27 | — | — | — | 102 | — | — | 15.12 | 13.15 | 17.10 | — |
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.