Spot 86.92
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.60 | 17.30 | 16.95 | +0.97 | 41.4% | 70 | 41.4% | -0.03 | 0.20 | 0.08 | 0.33 | — |
| — | 14.95 | 16.50 | 15.72 | +0.97 | 40.7% | 71 | 40.7% | -0.03 | 0.21 | 0.08 | 0.35 | — |
| — | 14.00 | 15.90 | 14.95 | +0.96 | 40.0% | 72 | 40.0% | -0.04 | 0.17 | 0.12 | 0.23 | — |
| — | 13.05 | 14.65 | 13.85 | +0.95 | 39.3% | 73 | 39.3% | -0.05 | 0.28 | 0.14 | 0.43 | — |
| — | 12.20 | 13.55 | 12.88 | +0.94 | 38.6% | 74 | 38.6% | -0.06 | 0.28 | 0.18 | 0.39 | — |
| — | 12.10 | 12.65 | 12.38 | +0.93 | 38.0% | 75 | 38.0% | -0.07 | 0.32 | 0.26 | 0.38 | — |
| — | 11.20 | 11.70 | 11.45 | +0.91 | 37.4% | 76 | 37.4% | -0.09 | 0.47 | 0.32 | 0.61 | — |
| — | 9.75 | 10.95 | 10.35 | +0.89 | 36.9% | 77 | 36.9% | -0.11 | 0.51 | 0.43 | 0.58 | — |
| — | 9.20 | 10.05 | 9.62 | +0.87 | 36.3% | 78 | — | — | 0.62 | 0.52 | 0.73 | — |
| — | 8.40 | 9.05 | 8.72 | +0.85 | 35.8% | 79 | 35.8% | -0.15 | 0.78 | 0.70 | 0.86 | — |
| — | 7.80 | 8.15 | 7.97 | +0.82 | 35.4% | 80 | 35.4% | -0.18 | 0.98 | 0.81 | 1.16 | — |
| — | 6.95 | 7.30 | 7.12 | +0.79 | 35.0% | 81 | 35.0% | -0.21 | 1.15 | 1.07 | 1.22 | — |
| — | 6.10 | 6.60 | 6.35 | +0.75 | 34.6% | 82 | 34.6% | -0.25 | 1.33 | 1.23 | 1.44 | — |
| — | 5.50 | 5.90 | 5.70 | +0.71 | 34.3% | 83 | 34.3% | -0.29 | 1.59 | 1.40 | 1.78 | — |
| — | 4.15 | 5.20 | 4.67 | +0.67 | 34.0% | 84 | 34.0% | -0.33 | 2.00 | 1.84 | 2.16 | — |
| — | 4.30 | 4.55 | 4.42 | +0.63 | 33.8% | 85 | 33.8% | -0.38 | 2.33 | 2.15 | 2.52 | — |
| — | 3.65 | 4.00 | 3.83 | +0.58 | 33.6% | 86 | 33.6% | -0.43 | 2.79 | 2.70 | 2.87 | — |
| — | 3.00 | 3.40 | 3.20 | +0.53 | 33.3% | 87 | 33.3% | -0.47 | 3.25 | 3.10 | 3.40 | — |
| — | 2.68 | 2.94 | 2.81 | +0.48 | 33.1% | 88 | 33.1% | -0.52 | 3.75 | 3.60 | 3.90 | — |
| — | 2.20 | 2.50 | 2.35 | +0.43 | 32.9% | 89 | 32.9% | -0.57 | 4.35 | 4.15 | 4.55 | — |
| — | 1.72 | 2.10 | 1.91 | +0.38 | 32.8% | 90 | 32.8% | -0.62 | 5.08 | 4.75 | 5.40 | — |
| — | 1.58 | 1.73 | 1.66 | +0.34 | 32.7% | 91 | 32.7% | -0.67 | 5.62 | 5.45 | 5.80 | — |
| — | 1.29 | 1.50 | 1.40 | +0.30 | 32.6% | 92 | 32.6% | -0.71 | 6.40 | 6.15 | 6.65 | — |
| — | 1.10 | 1.19 | 1.15 | +0.26 | 32.6% | 93 | 32.6% | -0.75 | 7.05 | 6.80 | 7.30 | — |
| — | 0.79 | 1.05 | 0.92 | +0.22 | 32.6% | 94 | 32.6% | -0.79 | 8.35 | 7.55 | 9.15 | — |
| — | 0.72 | 0.84 | 0.78 | +0.19 | 32.6% | 95 | 32.6% | -0.83 | 8.82 | 8.30 | 9.35 | — |
| — | 0.16 | 0.33 | 0.24 | +0.08 | 33.0% | 100 | 33.0% | -0.94 | 13.20 | 12.95 | 13.45 | — |
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.