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 | |
| — | 16.45 | 18.30 | 17.38 | +1.00 | 44.8% | 70 | 44.8% | -0.00 | — | — | 0.04 | — |
| — | 13.45 | 15.35 | 14.40 | — | — | 73 | 41.1% | -0.00 | — | — | 0.76 | — |
| — | 12.45 | 14.35 | 13.40 | +1.00 | 39.9% | 74 | 39.9% | -0.00 | — | — | 0.95 | — |
| — | 11.40 | 13.50 | 12.45 | +0.99 | 38.8% | 75 | 38.8% | -0.01 | — | — | 0.11 | — |
| — | 10.45 | 12.40 | 11.43 | +0.99 | 37.7% | 76 | 37.7% | -0.01 | — | — | 0.23 | — |
| — | 8.55 | 11.10 | 9.82 | +0.99 | 36.7% | 77 | 36.7% | -0.01 | — | — | 0.15 | — |
| — | 8.20 | 10.10 | 9.15 | +0.98 | 35.8% | 78 | — | — | — | — | 0.15 | — |
| — | 7.30 | 9.05 | 8.18 | +0.97 | 34.9% | 79 | — | — | — | — | 0.09 | — |
| — | 6.40 | 8.05 | 7.22 | +0.95 | 34.1% | 80 | — | — | 0.09 | 0.04 | 0.13 | — |
| — | 5.55 | 7.10 | 6.33 | — | — | 81 | — | — | 0.17 | 0.13 | 0.20 | — |
| — | 4.55 | 6.20 | 5.38 | — | — | 82 | 32.8% | -0.12 | 0.23 | 0.13 | 0.32 | 1,088 |
| — | 3.55 | 4.60 | 4.08 | +0.83 | 32.3% | 83 | 32.3% | -0.18 | 0.44 | 0.35 | 0.53 | — |
| — | 2.97 | 3.60 | 3.29 | +0.76 | 31.8% | 84 | 31.8% | -0.24 | 0.67 | 0.50 | 0.83 | — |
| — | 2.29 | 2.83 | 2.56 | +0.67 | 31.5% | 85 | 31.5% | -0.33 | 0.92 | 0.81 | 1.02 | — |
| — | 1.80 | 2.06 | 1.93 | +0.58 | 31.3% | 86 | 31.3% | -0.42 | 1.32 | 1.18 | 1.46 | — |
| — | 1.14 | 1.53 | 1.33 | +0.48 | 31.1% | 87 | 31.1% | -0.52 | 1.72 | 1.59 | 1.85 | — |
| — | 0.88 | 1.11 | 0.99 | +0.38 | 31.1% | 88 | 31.1% | -0.62 | 2.35 | 2.13 | 2.56 | — |
| — | 0.57 | 0.81 | 0.69 | +0.29 | 31.2% | 89 | 31.2% | -0.71 | 3.03 | 2.66 | 3.40 | — |
| — | 0.36 | 0.55 | 0.46 | +0.22 | 31.4% | 90 | 31.4% | -0.79 | 3.75 | 3.40 | 4.10 | — |
| — | 0.10 | 0.37 | 0.23 | +0.16 | 31.7% | 91 | 31.7% | -0.85 | 4.65 | 4.20 | 5.10 | — |
| — | 0.05 | 0.31 | 0.18 | +0.11 | 32.0% | 92 | 32.0% | -0.90 | 5.60 | 4.55 | 6.65 | — |
| — | 0.01 | 0.20 | 0.10 | +0.08 | 32.5% | 93 | 32.5% | -0.93 | 6.05 | 5.20 | 6.90 | — |
| — | — | 0.24 | — | +0.05 | 33.1% | 94 | 33.1% | -0.96 | 6.95 | 5.80 | 8.10 | — |
| — | — | 0.35 | — | +0.03 | 33.7% | 95 | 33.7% | -0.98 | 8.03 | 6.90 | 9.15 | — |
| — | — | 1.21 | — | +0.02 | 34.5% | 96 | 34.5% | -0.99 | 9.03 | 7.90 | 10.15 | — |
| — | — | 0.31 | — | — | — | 97 | 35.3% | -1.00 | 9.80 | 8.90 | 10.70 | — |
| — | — | 0.20 | — | — | — | 98 | — | — | 11.07 | 9.80 | 12.35 | — |
| — | — | 2.13 | — | — | — | 99 | — | — | 12.10 | 10.80 | 13.40 | — |
| — | — | 0.68 | — | — | — | 100 | 38.2% | -1.00 | 12.88 | 11.80 | 13.95 | — |
| — | — | 1.60 | — | +0.00 | 39.3% | 101 | — | — | 14.07 | 12.80 | 15.35 | — |
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.