Spot 86.58
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.40 | 18.75 | 17.57 | +0.98 | 37.3% | 70 | 37.3% | -0.02 | 0.12 | 0.03 | 0.22 | — |
| — | 13.30 | 15.90 | 14.60 | +0.96 | 34.4% | 73 | 34.4% | -0.04 | 0.17 | 0.03 | 0.31 | — |
| — | 12.70 | 13.45 | 13.07 | +0.95 | 33.6% | 74 | 33.6% | -0.05 | 0.18 | 0.02 | 0.35 | — |
| — | 11.80 | 12.50 | 12.15 | +0.94 | 33.0% | 75 | 33.0% | -0.06 | 0.27 | 0.12 | 0.41 | — |
| — | 10.85 | 11.55 | 11.20 | +0.93 | 32.4% | 76 | 32.4% | -0.07 | 0.30 | 0.12 | 0.48 | — |
| — | 9.95 | 10.65 | 10.30 | +0.91 | 31.9% | 77 | 31.9% | -0.09 | 0.38 | 0.32 | 0.44 | — |
| — | 9.10 | 9.75 | 9.43 | +0.89 | 31.5% | 78 | 31.5% | -0.11 | 0.56 | 0.45 | 0.68 | — |
| — | 8.20 | 8.90 | 8.55 | +0.86 | 31.1% | 79 | 31.1% | -0.14 | 0.66 | 0.50 | 0.82 | — |
| — | 7.40 | 8.05 | 7.72 | +0.83 | 30.8% | 80 | 30.8% | -0.17 | 0.77 | 0.69 | 0.85 | — |
| — | 6.60 | 7.20 | 6.90 | +0.80 | 30.5% | 81 | 30.5% | -0.21 | 1.05 | 0.89 | 1.22 | — |
| — | 5.75 | 6.45 | 6.10 | +0.76 | 30.2% | 82 | 30.2% | -0.24 | 1.11 | 0.93 | 1.30 | — |
| — | 5.10 | 5.70 | 5.40 | +0.71 | 30.0% | 83 | 30.0% | -0.29 | 1.39 | 1.22 | 1.55 | — |
| — | 4.40 | 4.95 | 4.67 | +0.67 | 29.7% | 84 | 29.7% | -0.34 | 1.81 | 1.70 | 1.92 | — |
| — | 3.80 | 4.30 | 4.05 | +0.62 | 29.5% | 85 | 29.5% | -0.39 | 2.25 | 2.05 | 2.44 | — |
| — | 3.15 | 3.75 | 3.45 | +0.57 | 29.3% | 86 | 29.3% | -0.44 | 2.56 | 2.43 | 2.70 | — |
| — | 2.67 | 3.05 | 2.86 | +0.51 | 29.1% | 87 | 29.1% | -0.49 | 3.06 | 2.91 | 3.20 | — |
| — | 2.18 | 2.54 | 2.36 | +0.46 | 28.8% | 88 | 28.8% | -0.55 | 3.52 | 3.20 | 3.85 | — |
| — | 1.74 | 2.29 | 2.02 | +0.41 | 28.6% | 89 | 28.6% | -0.60 | 4.12 | 3.85 | 4.40 | — |
| — | 1.41 | 1.79 | 1.60 | +0.35 | 28.4% | 90 | 28.4% | -0.66 | 4.75 | 4.50 | 5.00 | — |
| — | 1.23 | 1.52 | 1.38 | +0.30 | 28.2% | 91 | 28.2% | -0.71 | 5.47 | 5.00 | 5.95 | — |
| — | 0.97 | 1.15 | 1.06 | +0.26 | 27.9% | 92 | 27.9% | -0.75 | 6.22 | 5.75 | 6.70 | — |
| — | 0.73 | 1.08 | 0.91 | +0.22 | 27.7% | 93 | 27.7% | -0.80 | 6.92 | 6.60 | 7.25 | — |
| — | 0.59 | 0.79 | 0.69 | +0.18 | 27.5% | 94 | 27.5% | -0.84 | 7.80 | 7.40 | 8.20 | — |
| — | 0.38 | 0.75 | 0.56 | +0.14 | 27.2% | 95 | 27.2% | -0.88 | 8.68 | 8.25 | 9.10 | — |
| — | 0.31 | 0.48 | 0.40 | +0.11 | 27.0% | 96 | 27.0% | -0.91 | 9.60 | 9.20 | 10.00 | — |
| — | 0.14 | 0.52 | 0.33 | +0.09 | 26.8% | 97 | 26.8% | -0.94 | 10.47 | 10.05 | 10.90 | — |
| — | 0.14 | 0.39 | 0.27 | +0.07 | 26.7% | 98 | 26.7% | -0.96 | 11.43 | 11.00 | 11.85 | — |
| — | 0.03 | 0.38 | 0.20 | +0.05 | 26.5% | 99 | 26.5% | -0.98 | 12.55 | 12.00 | 13.10 | — |
| — | 0.01 | 0.33 | 0.17 | +0.04 | 26.4% | 100 | 26.4% | -1.00 | 13.43 | 12.95 | 13.90 | — |
| — | 0.01 | 0.29 | 0.15 | +0.03 | 26.4% | 101 | 26.4% | -1.00 | 14.70 | 12.90 | 16.50 | — |
| — | 0.01 | 0.26 | 0.14 | +0.02 | 26.3% | 102 | 26.3% | -1.00 | 15.45 | 13.35 | 17.55 | — |
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.