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 | |
| — | 16.00 | 17.80 | 16.90 | +1.00 | 57.1% | 70 | 57.1% | +0.00 | — | — | 0.01 | — |
| — | 13.50 | 15.30 | 14.40 | +1.00 | 53.7% | 72.5 | 53.7% | +0.00 | — | — | 2.13 | — |
| — | 12.35 | 14.15 | 13.25 | +1.00 | 52.8% | 74 | 52.8% | +0.00 | — | — | 2.13 | — |
| — | 10.05 | 12.95 | 11.50 | +1.00 | 52.9% | 75 | 52.9% | +0.00 | — | — | 0.10 | — |
| — | 10.40 | 12.00 | 11.20 | +1.00 | 54.0% | 76 | 54.0% | -0.00 | — | — | 2.13 | — |
| — | 9.05 | 11.10 | 10.07 | +1.00 | 56.4% | 77 | 56.4% | -0.00 | — | — | 0.75 | — |
| — | 8.70 | 10.05 | 9.38 | +1.00 | 58.0% | 77.5 | 58.0% | -0.00 | — | — | 0.24 | — |
| — | 8.05 | 10.25 | 9.15 | +1.00 | 59.7% | 78 | 59.7% | -0.00 | — | — | 0.19 | — |
| — | 7.35 | 8.70 | 8.03 | +1.00 | 62.8% | 79 | 62.8% | -0.00 | — | — | 0.36 | — |
| — | 6.20 | 7.05 | 6.62 | +0.99 | 64.7% | 80 | 64.7% | -0.01 | 0.14 | 0.01 | 0.28 | — |
| — | 5.40 | 6.15 | 5.78 | +0.99 | 55.7% | 81 | 55.7% | -0.01 | — | — | 0.01 | — |
| — | 4.30 | 5.15 | 4.72 | +0.97 | 53.3% | 82 | 53.3% | -0.03 | — | — | 0.25 | — |
| — | 3.85 | 4.55 | 4.20 | +0.96 | 52.2% | 82.5 | 52.2% | -0.04 | 0.05 | 0.01 | 0.09 | — |
| — | 3.40 | 4.15 | 3.77 | +0.94 | 50.6% | 83 | 50.6% | -0.06 | 0.09 | 0.01 | 0.17 | — |
| — | 2.42 | 3.10 | 2.76 | +0.90 | 46.6% | 84 | 46.6% | -0.10 | 0.10 | 0.02 | 0.18 | — |
| — | 1.42 | 2.10 | 1.76 | +0.81 | 42.4% | 85 | 42.4% | -0.19 | 0.23 | 0.15 | 0.32 | — |
| — | 0.75 | 1.20 | 0.97 | +0.64 | 39.4% | 86 | 39.4% | -0.36 | 0.39 | 0.28 | 0.49 | — |
| — | 0.38 | 0.63 | 0.51 | +0.42 | 38.8% | 87 | 38.8% | -0.58 | 0.88 | 0.74 | 1.02 | — |
| — | 0.25 | 0.45 | 0.35 | +0.32 | 39.4% | 87.5 | 39.4% | -0.69 | 1.18 | 0.96 | 1.40 | — |
| — | 0.09 | 0.33 | 0.21 | +0.23 | 40.4% | 88 | 40.4% | -0.77 | 1.55 | 1.29 | 1.82 | — |
| — | 0.01 | 0.15 | 0.08 | +0.12 | 43.1% | 89 | 43.1% | -0.89 | 2.13 | 1.62 | 2.64 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 46.0% | 90 | 46.0% | -0.95 | 3.46 | 2.38 | 4.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 47.5% | 91 | 47.5% | -0.98 | 4.17 | 3.10 | 5.25 | — |
| — | — | 0.05 | — | +0.01 | 48.0% | 92 | 48.0% | -1.00 | 5.03 | 4.05 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 48.2% | 92.5 | 48.2% | -1.00 | 5.40 | 4.35 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 48.3% | 93 | 48.3% | -1.00 | 6.08 | 5.05 | 7.10 | — |
| — | — | 0.02 | — | +0.00 | 48.5% | 94 | 48.5% | -1.00 | 6.95 | 5.90 | 8.00 | — |
| — | — | 0.05 | — | +0.00 | 48.5% | 95 | 48.5% | -1.00 | 8.12 | 7.10 | 9.15 | — |
| — | — | 0.40 | — | +0.00 | 48.4% | 96 | 48.4% | -1.00 | 9.10 | 8.00 | 10.20 | — |
| — | — | 0.01 | — | +0.00 | 48.4% | 97 | 48.4% | -1.00 | 10.25 | 9.10 | 11.40 | — |
| — | — | 0.03 | — | +0.00 | 48.4% | 97.5 | 48.4% | -1.00 | 10.72 | 9.70 | 11.75 | — |
| — | — | 2.13 | — | +0.00 | 48.4% | 98 | 48.4% | -1.00 | 10.97 | 10.10 | 11.85 | — |
| — | — | 2.13 | — | +0.00 | 48.6% | 99 | 48.6% | -1.00 | 12.07 | 10.80 | 13.35 | — |
| — | — | 0.88 | — | +0.00 | 48.8% | 100 | 48.8% | -1.00 | 12.97 | 11.80 | 14.15 | — |
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.