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 | |
| — | 15.85 | 18.70 | 17.27 | +0.97 | 42.8% | 70 | 42.8% | -0.03 | 0.28 | 0.07 | 0.48 | — |
| — | 11.70 | 13.75 | 12.72 | +0.90 | 41.9% | 75 | — | — | 0.55 | 0.36 | 0.74 | — |
| — | 7.60 | 9.30 | 8.45 | +0.78 | 41.3% | 80 | 41.3% | -0.22 | 1.44 | 1.23 | 1.64 | — |
| — | — | — | — | +0.75 | 41.2% | 81 | 41.2% | -0.25 | — | — | — | — |
| — | 6.55 | 7.85 | 7.20 | +0.71 | 41.1% | 82 | 41.1% | -0.29 | 1.95 | 1.68 | 2.21 | — |
| — | 5.90 | 6.65 | 6.28 | +0.69 | 41.1% | 82.5 | — | — | 2.08 | 1.89 | 2.27 | — |
| — | 5.50 | 7.15 | 6.33 | — | — | 83 | — | — | 2.17 | 1.99 | 2.34 | — |
| — | 5.55 | 5.95 | 5.75 | +0.66 | 41.1% | 83.5 | — | — | 2.36 | 2.17 | 2.55 | — |
| — | 5.30 | 5.75 | 5.53 | — | — | 84 | — | — | 2.60 | 2.37 | 2.82 | — |
| — | 4.65 | 5.05 | 4.85 | — | — | 85 | — | — | 3.08 | 2.75 | 3.40 | — |
| — | 4.15 | 5.00 | 4.58 | — | — | 86 | — | — | 3.48 | 3.30 | 3.65 | — |
| — | 3.95 | 4.30 | 4.12 | — | — | 86.5 | — | — | 3.85 | 3.55 | 4.15 | — |
| — | 3.65 | 4.35 | 4.00 | — | — | 87 | — | — | 4.00 | 3.80 | 4.20 | — |
| — | 3.25 | 3.65 | 3.45 | — | — | 88 | — | — | 4.60 | 4.25 | 4.95 | — |
| — | 3.10 | 3.40 | 3.25 | — | — | 88.5 | 41.2% | -0.54 | 4.88 | 4.50 | 5.25 | — |
| — | 2.86 | 3.40 | 3.13 | — | — | 89 | — | — | 5.20 | 4.80 | 5.60 | — |
| — | 2.69 | 3.00 | 2.85 | +0.42 | 41.2% | 89.5 | 41.2% | -0.58 | 5.45 | 5.20 | 5.70 | — |
| — | 2.51 | 3.15 | 2.83 | +0.41 | 41.3% | 90 | 41.3% | -0.60 | 5.78 | 5.50 | 6.05 | — |
| — | 2.33 | 2.82 | 2.58 | +0.39 | 41.3% | 90.5 | 41.3% | -0.62 | 6.03 | 5.70 | 6.35 | — |
| — | 2.09 | 2.66 | 2.38 | +0.37 | 41.4% | 91 | 41.4% | -0.64 | 6.58 | 6.25 | 6.90 | — |
| — | 2.03 | 2.50 | 2.27 | +0.35 | 41.4% | 91.5 | 41.4% | -0.65 | 7.05 | 6.25 | 7.85 | — |
| — | 1.85 | 2.32 | 2.08 | +0.34 | 41.5% | 92 | 41.5% | -0.67 | 7.30 | 6.50 | 8.10 | — |
| — | 1.72 | 2.31 | 2.02 | +0.32 | 41.5% | 92.5 | 41.5% | -0.69 | 7.67 | 7.35 | 8.00 | — |
| — | 1.56 | 2.10 | 1.83 | +0.30 | 41.6% | 93 | 41.6% | -0.70 | 7.78 | 7.35 | 8.20 | — |
| — | 1.42 | 2.02 | 1.72 | +0.29 | 41.6% | 93.5 | 41.6% | -0.72 | 8.22 | 7.70 | 8.75 | — |
| — | 1.49 | 1.84 | 1.67 | +0.27 | 41.7% | 94 | 41.7% | -0.73 | 8.85 | 8.10 | 9.60 | — |
| — | 1.30 | 1.80 | 1.55 | +0.26 | 41.7% | 94.5 | 41.7% | -0.75 | 9.28 | 8.40 | 10.15 | — |
| — | 1.25 | 1.45 | 1.35 | +0.25 | 41.8% | 95 | 41.8% | -0.76 | 9.57 | 9.05 | 10.10 | — |
| — | 1.07 | 1.44 | 1.25 | +0.23 | 41.9% | 95.5 | 41.9% | -0.78 | 10.05 | 9.30 | 10.80 | — |
| — | 1.07 | 1.51 | 1.29 | +0.22 | 41.9% | 96 | 41.9% | -0.79 | 10.38 | 9.85 | 10.90 | — |
| — | 0.99 | 1.43 | 1.21 | +0.21 | 42.0% | 96.5 | 42.0% | -0.80 | 10.72 | 10.10 | 11.35 | — |
| — | 0.92 | 1.18 | 1.05 | +0.20 | 42.1% | 97 | 42.1% | -0.81 | 11.12 | 10.50 | 11.75 | — |
| — | 0.85 | 1.00 | 0.93 | +0.18 | 42.1% | 97.5 | 42.1% | -0.83 | 11.47 | 10.95 | 12.00 | — |
| — | 0.77 | 1.20 | 0.98 | +0.17 | 42.2% | 98 | 42.2% | -0.84 | 11.88 | 10.60 | 13.15 | — |
| — | 0.65 | 1.13 | 0.89 | +0.16 | 42.3% | 98.5 | 42.3% | -0.85 | 12.78 | 11.90 | 13.65 | — |
| — | 0.65 | 1.08 | 0.86 | +0.15 | 42.4% | 99 | 42.4% | -0.86 | 12.78 | 11.45 | 14.10 | — |
| — | 0.56 | 1.01 | 0.79 | +0.14 | 42.4% | 99.5 | 42.4% | -0.87 | 13.28 | 12.00 | 14.55 | — |
| — | 0.57 | 0.95 | 0.76 | +0.14 | 42.5% | 100 | 42.5% | -0.88 | 13.90 | 13.40 | 14.40 | — |
| — | 0.45 | 0.86 | 0.66 | +0.12 | 42.7% | 101 | 42.7% | -0.89 | 14.70 | 14.10 | 15.30 | — |
| — | 0.38 | 0.59 | 0.48 | +0.10 | 42.8% | 102 | 42.8% | -0.91 | 15.62 | 15.05 | 16.20 | — |
| — | 0.31 | 0.71 | 0.51 | +0.09 | 43.0% | 103 | 43.0% | -0.92 | 16.75 | 16.00 | 17.50 | — |
| — | 0.27 | 0.51 | 0.39 | +0.08 | 43.2% | 104 | 43.2% | -0.94 | 17.48 | 16.90 | 18.05 | — |
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.