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 | 17.05 | 16.82 | +1.00 | 51.9% | 70 | 51.9% | +0.00 | — | — | 0.01 | — |
| — | 15.40 | 16.15 | 15.78 | +1.00 | 50.8% | 71 | 50.8% | +0.00 | — | — | 0.01 | — |
| — | 14.65 | 15.05 | 14.85 | +1.00 | 49.8% | 72 | 49.8% | +0.00 | — | — | 0.35 | — |
| — | 13.75 | 14.30 | 14.03 | +1.00 | 48.8% | 73 | 48.8% | +0.00 | — | — | 0.01 | — |
| — | 12.70 | 13.20 | 12.95 | +1.00 | 47.8% | 74 | 47.8% | +0.00 | — | — | 0.75 | — |
| — | 11.75 | 12.15 | 11.95 | +1.00 | 47.0% | 75 | 47.0% | +0.00 | — | — | 0.01 | — |
| — | 10.65 | 11.15 | 10.90 | +1.00 | 46.2% | 76 | 46.2% | +0.00 | — | — | 0.31 | — |
| — | 9.70 | 10.15 | 9.93 | +1.00 | 45.5% | 77 | 45.5% | +0.00 | — | — | 0.06 | — |
| — | 8.65 | 9.40 | 9.03 | +1.00 | 44.9% | 78 | 44.9% | -0.00 | — | — | 0.08 | — |
| — | 7.65 | 8.20 | 7.92 | +1.00 | 44.3% | 79 | 44.3% | -0.00 | — | — | 0.01 | — |
| — | 7.20 | 7.65 | 7.42 | +1.00 | 44.1% | 79.5 | 44.1% | -0.00 | — | — | 0.06 | — |
| — | 6.75 | 7.05 | 6.90 | +1.00 | 43.8% | 80 | 43.8% | -0.00 | — | — | 0.01 | — |
| — | 6.15 | 7.00 | 6.58 | +1.00 | 43.6% | 80.5 | 43.6% | -0.00 | — | — | 0.11 | — |
| — | 5.75 | 6.10 | 5.92 | +1.00 | 43.4% | 81 | 43.4% | -0.00 | — | — | 0.08 | — |
| — | 4.35 | 5.80 | 5.08 | +1.00 | 43.2% | 81.5 | 43.2% | -0.00 | — | — | 0.08 | — |
| — | 4.70 | 5.05 | 4.88 | +1.00 | 43.0% | 82 | 43.0% | -0.00 | — | — | 0.01 | — |
| — | 4.35 | 4.60 | 4.47 | +0.99 | 42.9% | 82.5 | 42.9% | -0.01 | — | — | 0.22 | — |
| — | 3.40 | 4.40 | 3.90 | +0.98 | 42.7% | 83 | 42.7% | -0.02 | — | — | 0.03 | — |
| — | 3.30 | 3.60 | 3.45 | +0.97 | 42.5% | 83.5 | 42.5% | -0.03 | — | — | 0.06 | — |
| — | 2.80 | 3.25 | 3.02 | +0.94 | 42.3% | 84 | 42.3% | -0.06 | — | — | 0.09 | — |
| — | 2.30 | 2.72 | 2.51 | +0.91 | 41.9% | 84.5 | 41.9% | -0.09 | 0.09 | 0.05 | 0.13 | — |
| — | 1.80 | 2.14 | 1.97 | +0.86 | 41.4% | 85 | 41.4% | -0.14 | 0.12 | 0.01 | 0.24 | — |
| — | 1.39 | 1.83 | 1.61 | +0.78 | 40.8% | 85.5 | 40.8% | -0.22 | 0.21 | 0.15 | 0.27 | — |
| — | 1.11 | 1.37 | 1.24 | +0.70 | 40.2% | 86 | 40.2% | -0.30 | 0.36 | 0.30 | 0.43 | — |
| — | 0.77 | 1.03 | 0.90 | +0.60 | 39.4% | 86.5 | 39.4% | -0.40 | 0.55 | 0.44 | 0.65 | — |
| — | 0.38 | 0.80 | 0.59 | +0.49 | 38.7% | 87 | 38.7% | -0.51 | 0.72 | 0.59 | 0.86 | — |
| — | 0.24 | 0.32 | 0.28 | +0.27 | 37.5% | 88 | 37.5% | -0.73 | 1.39 | 1.19 | 1.58 | 449 |
| — | 0.11 | 0.21 | 0.16 | +0.18 | 37.3% | 88.5 | 37.3% | -0.82 | 2.46 | 1.52 | 3.40 | — |
| — | 0.03 | 0.10 | 0.07 | +0.12 | 37.5% | 89 | 37.5% | -0.89 | 2.20 | 1.92 | 2.48 | — |
| — | 0.01 | 0.05 | 0.03 | +0.05 | 38.8% | 90 | 38.8% | -0.96 | 3.04 | 2.89 | 3.20 | — |
| — | — | 0.02 | — | +0.02 | 40.9% | 91 | 40.9% | -0.99 | 4.20 | 3.85 | 4.55 | — |
| — | — | 0.02 | — | +0.01 | 42.8% | 92 | 42.8% | -1.00 | 5.30 | 4.85 | 5.75 | — |
| — | — | 0.66 | — | +0.00 | 44.5% | 93 | 44.5% | -1.00 | 6.40 | 5.55 | 7.25 | — |
| — | — | 0.67 | — | +0.00 | 45.7% | 94 | 45.7% | -1.00 | 7.50 | 6.70 | 8.30 | — |
| — | — | 0.10 | — | +0.00 | 46.7% | 95 | 46.7% | -1.00 | 8.38 | 7.50 | 9.25 | — |
| — | — | 0.66 | — | +0.00 | 47.6% | 96 | 47.6% | -1.00 | 9.40 | 8.50 | 10.30 | — |
| — | — | 0.01 | — | +0.00 | 51.8% | 100 | 51.8% | -1.00 | 13.30 | 12.95 | 13.65 | — |
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.