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 | |
| — | 25.10 | 26.85 | 25.98 | — | — | 62.5 | — | — | 0.55 | 0.39 | 0.71 | — |
| — | 22.85 | 24.45 | 23.65 | +0.93 | 38.7% | 65 | 38.7% | -0.07 | 0.73 | 0.55 | 0.91 | — |
| — | 20.15 | 22.25 | 21.20 | — | — | 67.5 | 37.7% | -0.09 | 0.94 | 0.78 | 1.09 | — |
| — | 18.35 | 19.55 | 18.95 | +0.88 | 36.9% | 70 | 36.9% | -0.12 | 1.29 | 1.08 | 1.50 | — |
| — | 16.05 | 18.25 | 17.15 | +0.85 | 36.2% | 72.5 | 36.2% | -0.16 | 1.63 | 1.48 | 1.78 | — |
| — | 14.10 | 15.85 | 14.97 | — | — | 75 | 35.6% | -0.19 | 2.13 | 2.00 | 2.27 | — |
| — | 12.00 | 13.70 | 12.85 | +0.76 | 35.1% | 77.5 | — | — | 2.69 | 2.50 | 2.89 | — |
| — | 10.35 | 11.95 | 11.15 | +0.71 | 34.7% | 80 | 34.7% | -0.29 | 3.50 | 3.30 | 3.70 | — |
| — | 8.85 | 10.25 | 9.55 | — | — | 82.5 | 34.4% | -0.35 | 4.35 | 4.15 | 4.55 | — |
| — | 7.75 | 8.70 | 8.22 | — | — | 85 | 34.1% | -0.41 | 5.47 | 5.35 | 5.60 | — |
| — | 6.75 | 7.20 | 6.97 | +0.55 | 33.9% | 87.5 | — | — | 6.53 | 6.20 | 6.85 | — |
| — | 5.50 | 5.85 | 5.67 | +0.49 | 33.8% | 90 | — | — | 8.12 | 7.55 | 8.70 | — |
| — | 4.60 | 4.90 | 4.75 | — | — | 92.5 | 33.7% | -0.59 | 9.40 | 9.00 | 9.80 | — |
| — | 3.70 | 4.05 | 3.88 | — | — | 95 | 33.7% | -0.64 | 11.00 | 10.50 | 11.50 | — |
| — | 3.05 | 3.30 | 3.17 | — | — | 97.5 | — | — | 13.05 | 12.10 | 14.00 | — |
| — | 2.51 | 2.71 | 2.61 | — | — | 100 | 33.8% | -0.75 | 14.65 | 14.00 | 15.30 | — |
| — | 1.66 | 1.88 | 1.77 | +0.21 | 34.0% | 105 | 34.0% | -0.83 | 18.77 | 18.00 | 19.55 | — |
| — | 1.04 | 1.32 | 1.18 | +0.15 | 34.3% | 110 | 34.3% | -0.90 | 23.45 | 22.45 | 24.45 | — |
| — | 0.50 | 0.96 | 0.73 | +0.10 | 34.8% | 115 | 34.8% | -0.95 | 28.18 | 26.95 | 29.40 | — |
| — | 0.28 | 0.69 | 0.48 | +0.07 | 35.3% | 120 | 35.3% | -0.99 | 33.42 | 31.35 | 35.50 | — |
| — | 0.26 | 0.45 | 0.35 | +0.05 | 35.8% | 125 | 35.8% | -1.00 | 38.27 | 36.75 | 39.80 | — |
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.