Spot 86.92
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.65 | 17.55 | 16.60 | +0.99 | 60.4% | 70 | 60.4% | -0.01 | — | — | 0.47 | — |
| — | 15.30 | 17.70 | 16.50 | +0.99 | 59.0% | 70.5 | 59.0% | -0.01 | — | — | 0.57 | — |
| — | 14.35 | 16.80 | 15.57 | +0.99 | 57.6% | 71 | 57.6% | -0.01 | — | — | 0.67 | — |
| — | 14.65 | 15.80 | 15.22 | +0.99 | 56.2% | 71.5 | 56.2% | -0.01 | — | — | 0.93 | — |
| — | 14.15 | 15.20 | 14.68 | +0.99 | 54.8% | 72 | 54.8% | -0.01 | — | — | 0.32 | — |
| — | 13.25 | 15.35 | 14.30 | +0.99 | 53.4% | 72.5 | 53.4% | -0.01 | — | — | 0.47 | — |
| — | 12.75 | 15.20 | 13.97 | +0.99 | 52.0% | 73 | 52.0% | -0.01 | — | — | 0.05 | — |
| — | 12.30 | 14.05 | 13.18 | +0.99 | 50.6% | 73.5 | 50.6% | -0.01 | — | — | 0.05 | — |
| — | 11.80 | 13.60 | 12.70 | +0.99 | 49.3% | 74 | 49.3% | -0.01 | — | — | 0.10 | — |
| — | 11.65 | 12.70 | 12.18 | +0.99 | 48.0% | 74.5 | 48.0% | -0.01 | — | — | 0.05 | — |
| — | 10.75 | 12.60 | 11.68 | +0.99 | 46.7% | 75 | 46.7% | -0.01 | — | — | 0.09 | — |
| — | 10.25 | 12.30 | 11.28 | +0.98 | 45.5% | 75.5 | 45.5% | -0.02 | — | — | 0.22 | — |
| — | 9.75 | 11.85 | 10.80 | +0.98 | 44.3% | 76 | 44.3% | -0.02 | — | — | 0.15 | — |
| — | 9.25 | 11.25 | 10.25 | +0.98 | 43.1% | 76.5 | 43.1% | -0.02 | — | — | 0.07 | — |
| — | 9.40 | 10.50 | 9.95 | +0.98 | 42.0% | 77 | 42.0% | -0.02 | — | — | 0.06 | — |
| — | 8.35 | 10.10 | 9.22 | +0.97 | 41.0% | 77.5 | 41.0% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 8.00 | 9.65 | 8.82 | +0.97 | 39.9% | 78 | 39.9% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 7.40 | 9.00 | 8.20 | +0.97 | 39.0% | 78.5 | 39.0% | -0.03 | 0.06 | 0.02 | 0.09 | — |
| — | 6.80 | 8.70 | 7.75 | +0.96 | 38.1% | 79 | 38.1% | -0.04 | — | — | 0.16 | — |
| — | 6.45 | 8.40 | 7.42 | +0.95 | 37.2% | 79.5 | 37.2% | -0.05 | 0.10 | 0.04 | 0.15 | — |
| — | 6.80 | 7.30 | 7.05 | +0.94 | 36.4% | 80 | 36.4% | -0.06 | 0.10 | 0.01 | 0.19 | — |
| — | 5.55 | 7.00 | 6.28 | +0.93 | 35.7% | 80.5 | 35.7% | -0.07 | 0.12 | 0.07 | 0.18 | — |
| — | 5.45 | 6.65 | 6.05 | +0.92 | 35.0% | 81 | 35.0% | -0.08 | 0.17 | 0.10 | 0.23 | — |
| — | 4.70 | 6.20 | 5.45 | +0.91 | 34.4% | 81.5 | 34.4% | -0.09 | 0.20 | 0.16 | 0.23 | — |
| — | 5.00 | 5.60 | 5.30 | +0.89 | 33.8% | 82 | 33.8% | -0.11 | 0.26 | 0.22 | 0.30 | — |
| — | 4.55 | 5.05 | 4.80 | +0.87 | 33.3% | 82.5 | 33.3% | -0.13 | 0.30 | 0.22 | 0.39 | — |
| — | 4.10 | 4.65 | 4.38 | +0.84 | 32.8% | 83 | 32.8% | -0.16 | 0.46 | 0.28 | 0.63 | — |
| — | 3.75 | 4.05 | 3.90 | +0.81 | 32.4% | 83.5 | 32.4% | -0.19 | 0.50 | 0.42 | 0.58 | — |
| — | 3.30 | 3.65 | 3.48 | +0.78 | 32.0% | 84 | 32.0% | -0.22 | 0.57 | 0.49 | 0.65 | — |
| — | 3.00 | 3.25 | 3.12 | +0.74 | 31.7% | 84.5 | 31.7% | -0.26 | 0.70 | 0.58 | 0.82 | — |
| — | 2.62 | 2.87 | 2.75 | — | — | 85 | — | — | 0.85 | 0.78 | 0.93 | — |
| — | 2.24 | 2.74 | 2.49 | +0.66 | 31.3% | 85.5 | 31.3% | -0.35 | 1.01 | 0.93 | 1.10 | — |
| — | 1.90 | 2.46 | 2.18 | +0.61 | 31.2% | 86 | 31.2% | -0.39 | 1.18 | 0.99 | 1.37 | — |
| — | 1.55 | 2.11 | 1.83 | +0.56 | 31.1% | 86.5 | 31.1% | -0.44 | 1.40 | 1.07 | 1.72 | — |
| — | 1.43 | 1.79 | 1.61 | +0.51 | 31.0% | 87 | 31.0% | -0.49 | 1.70 | 1.48 | 1.92 | — |
| — | 1.03 | 1.24 | 1.14 | +0.41 | 31.1% | 88 | 31.1% | -0.59 | 2.31 | 2.10 | 2.53 | — |
| — | 0.75 | 1.07 | 0.91 | +0.36 | 31.1% | 88.5 | 31.1% | -0.64 | 2.41 | 2.19 | 2.63 | — |
| — | 0.53 | 1.13 | 0.83 | +0.32 | 31.3% | 89 | 31.3% | -0.68 | 2.83 | 2.61 | 3.05 | — |
| — | 0.50 | 0.62 | 0.56 | +0.24 | 31.7% | 90 | 31.7% | -0.76 | 3.55 | 3.30 | 3.80 | — |
| — | 0.28 | 0.42 | 0.35 | +0.18 | 32.2% | 91 | 32.2% | -0.83 | 4.80 | 4.10 | 5.50 | — |
| — | 0.20 | 0.33 | 0.27 | +0.15 | 32.5% | 91.5 | 32.5% | -0.85 | 4.97 | 4.60 | 5.35 | — |
| — | 0.18 | 0.30 | 0.24 | +0.13 | 32.9% | 92 | 32.9% | -0.88 | 5.90 | 5.05 | 6.75 | — |
| — | 0.06 | 0.27 | 0.17 | +0.09 | 33.6% | 93 | 33.6% | -0.91 | 6.33 | 5.90 | 6.75 | — |
| — | — | 0.28 | — | +0.07 | 34.4% | 94 | 34.4% | -0.94 | 7.53 | 6.70 | 8.35 | — |
| — | 0.01 | 0.10 | 0.06 | +0.05 | 35.3% | 95 | 35.3% | -0.96 | 8.65 | 7.75 | 9.55 | — |
| — | — | 0.91 | — | +0.03 | 36.1% | 96 | 36.1% | -0.98 | 9.45 | 8.60 | 10.30 | — |
| — | — | 0.04 | — | +0.01 | 38.6% | 100 | 38.6% | -1.00 | 13.38 | 12.50 | 14.25 | — |
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.