Spot 86.49
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.75 | 26.65 | 25.70 | +0.96 | 41.0% | 62.5 | — | — | 0.34 | 0.10 | 0.57 | — |
| — | 22.40 | 24.25 | 23.32 | +0.94 | 39.9% | 65 | — | — | 0.58 | 0.45 | 0.72 | — |
| — | 20.10 | 21.75 | 20.93 | +0.92 | 38.8% | 67.5 | 38.8% | -0.08 | 0.66 | 0.57 | 0.75 | — |
| — | 17.90 | 19.70 | 18.80 | +0.90 | 37.9% | 70 | — | — | 0.97 | 0.79 | 1.15 | — |
| — | 15.75 | 17.40 | 16.57 | +0.86 | 37.2% | 72.5 | — | — | 1.21 | 1.10 | 1.32 | — |
| — | 12.55 | 15.60 | 14.07 | — | — | 75 | 36.5% | -0.18 | 1.67 | 1.57 | 1.76 | — |
| — | 11.45 | 12.90 | 12.18 | +0.78 | 35.9% | 77.5 | — | — | 2.23 | 2.00 | 2.47 | — |
| — | 9.90 | 11.05 | 10.47 | +0.72 | 35.5% | 80 | 35.5% | -0.28 | 2.96 | 2.81 | 3.10 | — |
| — | 8.00 | 9.35 | 8.68 | +0.66 | 35.1% | 82.5 | — | — | 3.75 | 3.55 | 3.95 | — |
| — | 6.85 | 7.50 | 7.17 | +0.60 | 34.8% | 85 | 34.8% | -0.41 | 4.90 | 4.75 | 5.05 | — |
| — | 5.60 | 6.25 | 5.92 | — | — | 87.5 | 34.6% | -0.48 | 5.88 | 5.50 | 6.25 | — |
| — | 4.70 | 5.00 | 4.85 | — | — | 90 | — | — | 7.25 | 6.85 | 7.65 | — |
| — | 3.70 | 4.35 | 4.03 | +0.41 | 34.3% | 92.5 | — | — | 9.10 | 8.50 | 9.70 | — |
| — | 3.00 | 3.25 | 3.12 | +0.35 | 34.3% | 95 | 34.3% | -0.67 | 10.50 | 10.05 | 10.95 | — |
| — | 2.26 | 2.74 | 2.50 | +0.29 | 34.3% | 97.5 | 34.3% | -0.73 | 12.60 | 11.65 | 13.55 | — |
| — | 1.86 | 2.06 | 1.96 | +0.25 | 34.4% | 100 | 34.4% | -0.78 | 14.57 | 13.55 | 15.60 | — |
| — | 0.93 | 1.33 | 1.13 | +0.17 | 34.7% | 105 | 34.7% | -0.86 | 19.23 | 17.75 | 20.70 | — |
| — | 0.58 | 0.84 | 0.71 | +0.11 | 35.1% | 110 | 35.1% | -0.93 | 23.35 | 22.20 | 24.50 | — |
| — | 0.24 | 0.55 | 0.40 | — | — | 115 | 35.6% | -0.98 | 28.27 | 26.95 | 29.60 | — |
| — | 0.18 | 0.47 | 0.33 | — | — | 120 | — | — | 33.45 | 31.40 | 35.50 | — |
| — | 0.08 | 0.30 | 0.19 | — | — | 125 | — | — | 38.38 | 36.75 | 40.00 | — |
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.