Spot 85.96
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.50 | 17.95 | 16.23 | +1.00 | 29.5% | 70 | 29.5% | +0.00 | — | — | 0.96 | — |
| — | 13.20 | 17.10 | 15.15 | +1.00 | 28.2% | 71 | 28.2% | +0.00 | — | — | 0.02 | — |
| — | 13.00 | 15.85 | 14.43 | +1.00 | 27.0% | 72 | 27.0% | +0.00 | — | — | 0.02 | — |
| — | 10.35 | 14.80 | 12.57 | +1.00 | 26.0% | 73 | 26.0% | +0.00 | — | — | 0.02 | — |
| — | 9.80 | 13.50 | 11.65 | +1.00 | 25.0% | 74 | 25.0% | +0.00 | — | — | 0.02 | — |
| — | 10.25 | 13.10 | 11.68 | +1.00 | 24.1% | 75 | 24.1% | +0.00 | — | — | 0.02 | — |
| — | 7.90 | 12.10 | 10.00 | +1.00 | 23.2% | 76 | 23.2% | +0.00 | — | — | 0.01 | — |
| — | 7.15 | 11.10 | 9.12 | +1.00 | 22.5% | 77 | 22.5% | +0.00 | — | — | 0.02 | — |
| — | 6.60 | 9.20 | 7.90 | +1.00 | 21.8% | 78 | 21.8% | -0.00 | — | — | 0.01 | — |
| — | 4.85 | 9.00 | 6.92 | +1.00 | 21.3% | 79 | 21.3% | -0.00 | — | — | 0.02 | — |
| — | 4.70 | 8.60 | 6.65 | +1.00 | 21.3% | 79.5 | 21.3% | -0.00 | — | — | 0.02 | — |
| — | 4.70 | 7.10 | 5.90 | +0.99 | 21.5% | 80 | 21.5% | -0.01 | — | — | 0.02 | — |
| — | 4.10 | 7.60 | 5.85 | +0.98 | 22.2% | 80.5 | 22.2% | -0.02 | — | — | 0.02 | — |
| — | 3.55 | 6.30 | 4.92 | +0.97 | 23.4% | 81 | 23.4% | -0.03 | — | — | 0.02 | — |
| — | 2.20 | 6.55 | 4.38 | +0.96 | 24.9% | 81.5 | 24.9% | -0.04 | — | — | 0.50 | — |
| — | 2.44 | 5.05 | 3.75 | +0.93 | 26.2% | 82 | 26.2% | -0.07 | — | — | 1.07 | — |
| — | 2.40 | 4.75 | 3.58 | +0.89 | 26.6% | 82.5 | 26.6% | -0.11 | 0.06 | 0.01 | 0.10 | — |
| — | 1.51 | 4.40 | 2.96 | +0.82 | 25.9% | 83 | 25.9% | -0.18 | — | — | 0.10 | — |
| — | 0.20 | 3.55 | 1.88 | +0.71 | 24.1% | 83.5 | 24.1% | -0.29 | — | — | 1.01 | — |
| — | 0.85 | 3.05 | 1.95 | +0.57 | 21.7% | 84 | 21.7% | -0.43 | — | — | 4.35 | — |
| — | 0.45 | 2.61 | 1.53 | +0.41 | 19.5% | 84.5 | 19.5% | -0.59 | — | — | 0.50 | — |
| — | 0.15 | 2.02 | 1.08 | +0.27 | 17.8% | 85 | 17.8% | -0.74 | — | — | 1.52 | — |
| — | 0.27 | 0.85 | 0.56 | +0.16 | 16.7% | 85.5 | 16.7% | -0.85 | — | — | 0.48 | — |
| 4,738 | — | 1.23 | — | +0.09 | 16.3% | 86 | 16.3% | -0.92 | — | — | 0.47 | — |
| — | — | 1.10 | — | +0.04 | 16.7% | 86.5 | 16.7% | -0.97 | — | — | 4.90 | — |
| — | — | 0.33 | — | +0.02 | 17.6% | 87 | 17.6% | -1.00 | 1.23 | 0.07 | 2.39 | — |
| — | — | 0.63 | — | +0.01 | 18.7% | 87.5 | 18.7% | -1.00 | 2.02 | 0.35 | 3.70 | — |
| — | — | 0.05 | — | +0.00 | 19.4% | 88 | 19.4% | -1.00 | 2.42 | 0.65 | 4.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 19.8% | 88.5 | 19.8% | -1.00 | 2.88 | 1.06 | 4.70 | — |
| — | — | 0.02 | — | +0.00 | 20.0% | 89 | 20.0% | -1.00 | 3.40 | 1.60 | 5.20 | — |
| — | — | 0.02 | — | +0.00 | 20.4% | 90 | 20.4% | -1.00 | 4.42 | 2.75 | 6.10 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 91 | 20.8% | -1.00 | 5.42 | 3.95 | 6.90 | — |
| — | — | 0.02 | — | +0.00 | 21.3% | 92 | 21.3% | -1.00 | 6.55 | 4.90 | 8.20 | — |
| — | — | 0.01 | — | +0.00 | 21.8% | 93 | 21.8% | -1.00 | 7.67 | 6.15 | 9.20 | — |
| — | — | 0.02 | — | +0.00 | 22.4% | 94 | 22.4% | -1.00 | 8.47 | 7.45 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 23.1% | 95 | 23.1% | -1.00 | 9.35 | 8.20 | 10.50 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 96 | 23.8% | -1.00 | 10.45 | 8.70 | 12.20 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 97 | 24.6% | -1.00 | 11.47 | 10.45 | 12.50 | — |
| — | — | 0.02 | — | +0.00 | 25.4% | 98 | 25.4% | -1.00 | 12.55 | 11.40 | 13.70 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 99 | 26.2% | -1.00 | 13.57 | 12.45 | 14.70 | — |
| — | — | 0.02 | — | +0.00 | 27.1% | 100 | 27.1% | -1.00 | 14.50 | 12.80 | 16.20 | — |
| — | — | 0.62 | — | +0.00 | 28.1% | 101 | 28.1% | -1.00 | 15.45 | 13.70 | 17.20 | — |
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.