Spot 86.87
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.40 | 17.45 | 16.93 | +1.00 | 77.8% | 70 | — | — | — | — | 0.10 | — |
| — | 13.90 | 15.95 | 14.93 | +1.00 | 71.8% | 72.5 | 71.8% | +0.00 | — | — | 0.05 | — |
| — | 13.30 | 15.75 | 14.53 | +1.00 | 70.7% | 73 | 70.7% | -0.00 | — | — | 1.41 | — |
| — | 12.15 | 14.75 | 13.45 | — | — | 74 | — | — | — | — | 2.13 | — |
| — | 11.30 | 12.05 | 11.68 | +1.00 | 66.3% | 75 | 66.3% | -0.00 | — | — | 0.18 | — |
| — | 10.25 | 12.75 | 11.50 | +1.00 | 64.3% | 76 | 64.3% | -0.00 | — | — | 0.19 | — |
| — | 9.15 | 11.75 | 10.45 | +1.00 | 62.3% | 77 | 62.3% | -0.00 | — | — | 2.13 | — |
| — | 8.70 | 10.50 | 9.60 | +1.00 | 61.3% | 77.5 | 61.3% | -0.00 | — | — | 0.65 | — |
| — | 8.20 | 10.00 | 9.10 | +1.00 | 60.3% | 78 | 60.3% | -0.00 | — | — | 0.36 | — |
| — | 6.90 | 9.35 | 8.12 | +1.00 | 58.2% | 79 | 58.2% | -0.00 | — | — | 0.26 | — |
| — | 5.80 | 7.30 | 6.55 | +1.00 | 55.5% | 80 | 55.5% | -0.00 | — | — | 0.03 | — |
| — | 4.40 | 6.55 | 5.47 | +1.00 | 51.8% | 81 | 51.8% | -0.00 | — | — | 0.48 | — |
| — | 4.15 | 6.00 | 5.08 | +0.99 | 46.8% | 82 | 46.8% | -0.01 | — | — | 0.04 | — |
| — | 3.90 | 4.90 | 4.40 | +0.99 | 44.0% | 82.5 | 44.0% | -0.01 | — | — | 0.01 | — |
| — | 3.40 | 4.50 | 3.95 | +0.98 | 41.3% | 83 | 41.3% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 2.29 | 3.90 | 3.10 | +0.97 | 36.0% | 84 | 36.0% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 1.65 | 2.09 | 1.87 | +0.92 | 31.6% | 85 | 31.6% | -0.08 | 0.08 | 0.04 | 0.12 | — |
| — | 0.85 | 1.21 | 1.03 | +0.76 | 29.2% | 86 | 29.2% | -0.24 | 0.23 | 0.17 | 0.28 | — |
| — | 0.37 | 0.53 | 0.45 | +0.47 | 28.1% | 87 | 28.1% | -0.53 | 0.62 | 0.54 | 0.70 | — |
| — | 0.23 | 0.31 | 0.27 | +0.31 | 27.5% | 87.5 | 27.5% | -0.69 | 0.90 | 0.81 | 0.98 | — |
| — | 0.10 | 0.17 | 0.14 | +0.19 | 27.5% | 88 | 27.5% | -0.81 | 1.33 | 1.12 | 1.54 | — |
| — | 0.03 | 0.04 | 0.04 | +0.07 | 30.4% | 89 | 30.4% | -0.93 | 2.21 | 1.89 | 2.52 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 36.0% | 90 | 36.0% | -0.97 | 3.27 | 2.85 | 3.70 | — |
| — | — | 0.03 | — | +0.02 | 41.3% | 91 | 41.3% | -0.98 | 4.30 | 3.90 | 4.70 | — |
| — | — | 0.03 | — | +0.01 | 45.2% | 92 | 45.2% | -0.99 | 4.88 | 4.10 | 5.65 | — |
| — | — | 0.28 | — | +0.01 | 46.5% | 92.5 | 46.5% | -1.00 | 5.53 | 4.55 | 6.50 | — |
| — | — | 0.04 | — | +0.00 | 47.5% | 93 | 47.5% | -1.00 | 6.25 | 5.00 | 7.50 | — |
| — | — | 0.43 | — | +0.00 | 48.4% | 94 | 48.4% | -1.00 | 7.22 | 6.00 | 8.45 | — |
| — | — | 0.09 | — | +0.00 | 49.0% | 95 | 49.0% | -1.00 | 8.38 | 7.35 | 9.40 | — |
| — | — | 0.03 | — | +0.00 | 49.5% | 96 | 49.5% | -1.00 | 9.25 | 8.00 | 10.50 | — |
| — | — | 0.09 | — | +0.00 | 50.1% | 97 | 50.1% | -1.00 | 10.25 | 9.00 | 11.50 | — |
| — | — | 0.08 | — | +0.00 | 50.4% | 97.5 | 50.4% | -1.00 | 10.85 | 9.50 | 12.20 | — |
| — | — | 1.59 | — | +0.00 | 50.5% | 98 | 50.5% | -1.00 | 11.25 | 10.00 | 12.50 | — |
| — | — | 2.13 | — | +0.00 | 50.7% | 99 | 50.7% | -1.00 | 12.25 | 11.00 | 13.50 | — |
| — | — | 0.20 | — | +0.00 | 51.0% | 100 | 51.0% | -1.00 | 13.30 | 12.05 | 14.55 | — |
| — | — | 2.13 | — | +0.00 | 51.3% | 101 | 51.3% | -1.00 | 14.32 | 13.05 | 15.60 | — |
| — | — | 2.13 | — | +0.00 | 51.9% | 102 | 51.9% | -1.00 | 15.40 | 14.00 | 16.80 | — |
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.