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 | |
| — | 14.60 | 18.15 | 16.38 | +1.00 | 24.5% | 70 | 24.5% | +0.00 | — | — | 1.82 | — |
| — | 10.55 | 14.15 | 12.35 | +1.00 | 21.0% | 74 | 21.0% | -0.00 | — | — | 0.46 | — |
| — | 8.85 | 13.15 | 11.00 | +1.00 | 20.3% | 75 | 20.3% | -0.00 | — | — | 0.11 | — |
| — | 8.60 | 11.20 | 9.90 | +1.00 | 19.7% | 76 | 19.7% | -0.00 | — | — | 0.82 | — |
| — | 7.40 | 10.00 | 8.70 | +1.00 | 19.2% | 77 | 19.2% | -0.00 | — | — | 0.52 | — |
| — | 6.70 | 10.20 | 8.45 | +1.00 | 19.1% | 78 | 19.1% | -0.00 | — | — | 1.02 | — |
| — | 4.95 | 9.20 | 7.08 | +0.99 | 19.2% | 79 | 19.2% | -0.01 | — | — | 1.16 | — |
| — | 5.90 | 8.70 | 7.30 | +0.98 | 19.3% | 79.5 | 19.3% | -0.02 | — | — | 0.47 | — |
| — | 4.50 | 8.20 | 6.35 | +0.97 | 19.4% | 80 | 19.4% | -0.03 | — | — | 0.70 | — |
| — | 4.10 | 6.65 | 5.38 | +0.96 | 19.4% | 80.5 | 19.4% | -0.04 | — | — | 0.60 | — |
| — | 2.90 | 7.20 | 5.05 | +0.94 | 19.3% | 81 | 19.3% | -0.06 | 0.26 | 0.02 | 0.50 | — |
| — | 3.60 | 5.70 | 4.65 | +0.90 | 19.0% | 81.5 | 19.0% | -0.10 | — | — | 0.71 | — |
| — | 2.66 | 4.50 | 3.58 | +0.86 | 18.7% | 82 | 18.7% | -0.14 | — | — | 1.06 | — |
| — | 1.53 | 5.65 | 3.59 | +0.81 | 18.3% | 82.5 | 18.3% | -0.20 | — | — | 0.25 | — |
| — | 1.92 | 4.50 | 3.21 | +0.74 | 17.9% | 83 | 17.9% | -0.26 | — | — | 0.73 | — |
| — | 1.42 | 3.65 | 2.54 | +0.65 | 17.4% | 83.5 | 17.4% | -0.35 | 0.53 | 0.03 | 1.02 | — |
| — | 1.15 | 2.93 | 2.04 | +0.56 | 16.9% | 84 | 16.9% | -0.45 | — | — | 1.51 | — |
| — | 0.40 | 3.95 | 2.17 | +0.46 | 16.5% | 84.5 | 16.5% | -0.55 | — | — | 1.76 | — |
| — | 0.07 | 2.63 | 1.35 | +0.36 | 16.1% | 85 | 16.1% | -0.65 | — | — | 2.24 | — |
| — | 0.01 | 2.38 | 1.20 | +0.28 | 15.8% | 85.5 | 15.8% | -0.74 | — | — | 1.73 | — |
| — | — | 1.30 | — | +0.21 | 15.6% | 86 | 15.6% | -0.81 | — | — | 1.88 | — |
| — | — | 2.05 | — | +0.15 | 15.4% | 86.5 | 15.4% | -0.87 | — | — | 2.92 | — |
| — | 0.26 | 0.61 | 0.43 | +0.10 | 15.5% | 87 | 15.5% | -0.92 | 1.51 | 0.48 | 2.55 | — |
| — | — | 1.32 | — | +0.07 | 15.6% | 87.5 | 15.6% | -0.95 | 1.78 | 0.57 | 3.00 | — |
| — | — | 0.91 | — | +0.05 | 15.8% | 88 | 15.8% | -0.98 | 2.69 | 1.17 | 4.20 | — |
| — | — | 1.11 | — | +0.03 | 16.1% | 88.5 | — | — | 2.77 | 0.85 | 4.70 | — |
| — | — | 1.15 | — | — | — | 89 | — | — | 3.48 | 1.90 | 5.05 | — |
| — | — | 0.57 | — | — | — | 89.5 | 16.6% | -1.00 | 3.77 | 2.35 | 5.20 | — |
| — | 0.01 | 0.54 | 0.28 | +0.01 | 16.8% | 90 | 16.8% | -1.00 | 4.28 | 2.35 | 6.20 | — |
| — | — | 0.23 | — | +0.01 | 17.0% | 90.5 | 17.0% | -1.00 | 5.00 | 3.30 | 6.70 | — |
| — | — | 0.61 | — | +0.00 | 17.2% | 91 | 17.2% | -1.00 | 5.42 | 4.35 | 6.50 | — |
| — | — | 1.27 | — | +0.00 | 17.5% | 91.5 | 17.5% | -1.00 | 5.88 | 4.40 | 7.35 | — |
| — | — | 2.13 | — | +0.00 | 17.7% | 92 | 17.7% | -1.00 | 6.30 | 4.95 | 7.65 | — |
| — | — | 1.37 | — | +0.00 | 17.9% | 92.5 | 17.9% | -1.00 | 6.97 | 5.25 | 8.70 | — |
| — | — | 0.72 | — | +0.00 | 18.2% | 93 | 18.2% | -1.00 | 7.58 | 5.95 | 9.20 | — |
| — | — | 1.38 | — | +0.00 | 18.8% | 94 | 18.8% | -1.00 | 8.53 | 6.85 | 10.20 | — |
| — | — | 2.13 | — | +0.00 | 19.4% | 95 | 19.4% | -1.00 | 9.22 | 7.25 | 11.20 | — |
| — | — | 0.84 | — | +0.00 | 23.3% | 100 | 23.3% | -1.00 | 14.68 | 13.15 | 16.20 | — |
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.