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 | |
| — | 27.15 | 28.50 | 27.82 | +0.95 | 35.7% | 60 | 35.7% | -0.05 | 0.54 | 0.49 | 0.59 | — |
| — | 22.65 | 23.95 | 23.30 | +0.92 | 33.8% | 65 | 33.8% | -0.08 | 0.88 | 0.83 | 0.93 | — |
| — | 20.40 | 22.10 | 21.25 | +0.89 | 32.9% | 67.5 | 32.9% | -0.11 | 1.16 | 1.05 | 1.27 | — |
| — | 18.45 | 19.20 | 18.82 | +0.87 | 32.1% | 70 | 32.1% | -0.13 | 1.45 | 1.36 | 1.53 | — |
| — | 16.45 | 17.05 | 16.75 | +0.84 | 31.4% | 72.5 | 31.4% | -0.17 | 1.86 | 1.77 | 1.95 | — |
| — | 14.45 | 15.10 | 14.78 | +0.80 | 30.7% | 75 | 30.7% | -0.21 | 2.38 | 2.29 | 2.47 | — |
| — | 12.65 | 13.10 | 12.88 | +0.76 | 30.1% | 77.5 | 30.1% | -0.25 | 3.00 | 2.89 | 3.10 | — |
| — | 11.05 | 11.70 | 11.38 | +0.71 | 29.5% | 80 | 29.5% | -0.30 | 3.80 | 3.60 | 4.00 | — |
| — | 9.35 | 9.80 | 9.57 | +0.66 | 29.0% | 82.5 | 29.0% | -0.35 | 4.70 | 4.50 | 4.90 | — |
| — | 7.90 | 8.25 | 8.07 | +0.60 | 28.6% | 85 | 28.6% | -0.41 | 5.60 | 5.50 | 5.70 | — |
| — | 6.65 | 6.95 | 6.80 | +0.54 | 28.2% | 87.5 | 28.2% | -0.47 | 6.67 | 6.50 | 6.85 | — |
| — | 5.30 | 5.95 | 5.62 | +0.49 | 27.8% | 90 | 27.8% | -0.53 | 8.05 | 7.90 | 8.20 | — |
| — | 4.30 | 4.70 | 4.50 | +0.43 | 27.5% | 92.5 | 27.5% | -0.59 | 9.55 | 9.40 | 9.70 | — |
| — | 3.60 | 3.90 | 3.75 | +0.37 | 27.3% | 95 | 27.3% | -0.65 | 11.12 | 10.85 | 11.40 | — |
| — | 2.30 | 2.53 | 2.42 | +0.27 | 26.9% | 100 | 26.9% | -0.76 | 14.78 | 14.40 | 15.15 | — |
| — | 1.42 | 1.65 | 1.53 | +0.19 | 26.8% | 105 | 26.8% | -0.85 | 18.88 | 18.00 | 19.75 | — |
| — | 0.89 | 1.04 | 0.96 | +0.13 | 26.8% | 110 | 26.8% | -0.91 | 23.48 | 23.00 | 23.95 | — |
| — | 0.55 | 0.69 | 0.62 | +0.09 | 26.9% | 115 | 26.9% | -0.97 | 28.23 | 27.45 | 29.00 | — |
| — | 0.37 | 0.53 | 0.45 | +0.06 | 27.2% | 120 | 27.2% | -1.00 | 33.45 | 31.40 | 35.50 | — |
| — | 0.19 | 0.40 | 0.29 | +0.04 | 27.7% | 125 | 27.7% | -1.00 | 38.30 | 37.10 | 39.50 | — |
| — | 0.10 | 0.31 | 0.20 | +0.03 | 28.2% | 130 | 28.2% | -1.00 | 43.40 | 42.10 | 44.70 | — |
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.