Spot 86.73
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.05 | 18.10 | 16.57 | — | — | 70 | 51.6% | -0.00 | — | — | 0.05 | — |
| — | 13.70 | 17.10 | 15.40 | — | — | 71 | 50.4% | -0.00 | — | — | 0.04 | — |
| — | 13.45 | 16.40 | 14.93 | +1.00 | 49.2% | 72 | 49.2% | -0.00 | — | — | 0.29 | — |
| — | 12.55 | 15.05 | 13.80 | +0.99 | 48.0% | 73 | 48.0% | -0.01 | — | — | 0.28 | — |
| — | 11.40 | 13.35 | 12.38 | +0.99 | 46.9% | 74 | 46.9% | -0.01 | — | — | 0.31 | — |
| — | 11.50 | 12.35 | 11.93 | +0.99 | 45.8% | 75 | 45.8% | -0.01 | 0.14 | 0.02 | 0.26 | — |
| — | 8.75 | 12.70 | 10.72 | +0.98 | 44.7% | 76 | 44.7% | -0.02 | 0.12 | 0.04 | 0.20 | — |
| — | 7.85 | 11.70 | 9.78 | +0.97 | 43.7% | 77 | 43.7% | -0.03 | 0.17 | 0.02 | 0.32 | — |
| — | 8.15 | 9.95 | 9.05 | +0.96 | 42.8% | 78 | 42.8% | -0.04 | — | — | 0.20 | — |
| — | 7.25 | 8.95 | 8.10 | +0.94 | 42.0% | 79 | 42.0% | -0.06 | 0.12 | 0.03 | 0.21 | — |
| — | 6.70 | 7.35 | 7.03 | +0.91 | 41.2% | 80 | 41.2% | -0.09 | 0.28 | 0.20 | 0.35 | — |
| — | 5.80 | 7.30 | 6.55 | +0.88 | 40.6% | 81 | 40.6% | -0.12 | 0.31 | 0.29 | 0.33 | — |
| — | 4.75 | 6.40 | 5.58 | +0.84 | 40.2% | 82 | 40.2% | -0.16 | 0.45 | 0.40 | 0.50 | — |
| — | 4.20 | 5.60 | 4.90 | +0.78 | 39.8% | 83 | 39.8% | -0.22 | 0.59 | 0.41 | 0.77 | — |
| — | 3.45 | 3.90 | 3.67 | +0.72 | 39.6% | 84 | 39.6% | -0.28 | 0.93 | 0.83 | 1.02 | — |
| — | 2.90 | 3.40 | 3.15 | +0.65 | 39.5% | 85 | 39.5% | -0.35 | 1.18 | 1.01 | 1.34 | — |
| — | 2.32 | 2.55 | 2.44 | +0.57 | 39.5% | 86 | 39.5% | -0.43 | 1.62 | 1.50 | 1.75 | — |
| — | 1.73 | 2.07 | 1.90 | +0.50 | 39.5% | 87 | 39.5% | -0.51 | 2.33 | 2.03 | 2.63 | — |
| — | 1.40 | 1.58 | 1.49 | +0.42 | 39.7% | 88 | 39.7% | -0.58 | 2.64 | 2.39 | 2.89 | — |
| — | 1.25 | 1.35 | 1.30 | +0.38 | 39.7% | 88.5 | 39.7% | -0.62 | 2.93 | 2.71 | 3.15 | — |
| — | 0.88 | 1.24 | 1.06 | +0.35 | 39.8% | 89 | 39.8% | -0.66 | 3.38 | 3.20 | 3.55 | — |
| — | 0.75 | 1.12 | 0.94 | +0.31 | 40.0% | 89.5 | 40.0% | -0.69 | 3.67 | 3.40 | 3.95 | — |
| — | 0.76 | 0.90 | 0.83 | +0.28 | 40.1% | 90 | 40.1% | -0.72 | 4.15 | 3.95 | 4.35 | — |
| — | 0.46 | 0.89 | 0.68 | +0.25 | 40.2% | 90.5 | 40.2% | -0.75 | 4.47 | 4.20 | 4.75 | — |
| — | 0.49 | 0.69 | 0.59 | +0.22 | 40.3% | 91 | 40.3% | -0.78 | 4.95 | 4.40 | 5.50 | — |
| — | 0.49 | 0.58 | 0.54 | +0.20 | 40.5% | 91.5 | 40.5% | -0.81 | 5.22 | 4.65 | 5.80 | — |
| — | 0.45 | 0.54 | 0.49 | +0.17 | 40.6% | 92 | 40.6% | -0.83 | 5.67 | 5.25 | 6.10 | — |
| — | 0.34 | 0.42 | 0.38 | +0.15 | 40.8% | 92.5 | 40.8% | -0.85 | 6.22 | 5.40 | 7.05 | — |
| — | 0.11 | 0.43 | 0.27 | +0.13 | 41.0% | 93 | 41.0% | -0.87 | 6.50 | 6.05 | 6.95 | — |
| — | 0.22 | 0.30 | 0.26 | +0.12 | 41.2% | 93.5 | 41.2% | -0.89 | 7.03 | 6.35 | 7.70 | — |
| — | 0.20 | 0.26 | 0.23 | +0.10 | 41.4% | 94 | 41.4% | -0.90 | 7.60 | 6.75 | 8.45 | — |
| — | 0.15 | 0.37 | 0.26 | +0.09 | 41.6% | 94.5 | 41.6% | -0.92 | 8.07 | 7.25 | 8.90 | — |
| — | 0.13 | 0.23 | 0.18 | +0.08 | 41.8% | 95 | 41.8% | -0.93 | 8.78 | 7.90 | 9.65 | — |
| — | 0.08 | 0.24 | 0.16 | +0.07 | 42.1% | 95.5 | 42.1% | -0.94 | 8.68 | 7.60 | 9.75 | — |
| — | 0.11 | 0.22 | 0.17 | +0.06 | 42.3% | 96 | 42.3% | -0.95 | 9.72 | 8.85 | 10.60 | — |
| — | 0.03 | 0.35 | 0.19 | +0.05 | 42.6% | 96.5 | 42.6% | -0.96 | 9.85 | 8.60 | 11.10 | — |
| — | 0.05 | 0.11 | 0.08 | +0.04 | 42.9% | 97 | 42.9% | -0.96 | 10.35 | 9.10 | 11.60 | — |
| — | 0.05 | 0.08 | 0.07 | +0.03 | 43.6% | 98 | 43.6% | -0.97 | 11.40 | 11.00 | 11.80 | — |
| — | — | 0.21 | — | +0.02 | 44.4% | 99 | 44.4% | -0.98 | 12.32 | 11.10 | 13.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 45.4% | 100 | 45.4% | -0.99 | 13.38 | 12.15 | 14.60 | — |
| — | — | 0.23 | — | +0.01 | 46.4% | 101 | 46.4% | -0.99 | 14.47 | 12.50 | 16.45 | — |
| — | — | 0.13 | — | +0.01 | 47.6% | 102 | 47.6% | -1.00 | 15.28 | 14.80 | 15.75 | — |
| — | — | 0.08 | — | +0.01 | 48.8% | 103 | 48.8% | -1.00 | 16.43 | 15.90 | 16.95 | — |
| — | 0.01 | 0.26 | 0.14 | +0.01 | 50.0% | 104 | 50.0% | -1.00 | 17.62 | 15.85 | 19.40 | — |
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.