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 | |
| — | 16.25 | 18.85 | 17.55 | +1.00 | 47.5% | 70 | 47.5% | -0.00 | — | — | 0.05 | — |
| — | 13.25 | 15.15 | 14.20 | +1.00 | 42.3% | 73 | 42.3% | -0.00 | — | — | 2.13 | — |
| — | 12.25 | 14.10 | 13.18 | +1.00 | 40.6% | 74 | 40.6% | -0.00 | — | — | 2.13 | — |
| — | 11.40 | 13.10 | 12.25 | +1.00 | 38.8% | 75 | 38.8% | -0.00 | — | — | 0.45 | — |
| — | 10.25 | 12.10 | 11.18 | +0.99 | 37.2% | 76 | 37.2% | -0.01 | — | — | 2.14 | — |
| — | 9.35 | 10.85 | 10.10 | +0.99 | 35.5% | 77 | 35.5% | -0.01 | — | — | 0.74 | — |
| — | 8.25 | 10.10 | 9.18 | +0.99 | 33.9% | 78 | 33.9% | -0.01 | — | — | 0.09 | — |
| — | 7.30 | 8.85 | 8.07 | +0.98 | 32.4% | 79 | 32.4% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 6.65 | 8.15 | 7.40 | +0.97 | 31.0% | 80 | 31.0% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 5.70 | 6.35 | 6.03 | +0.95 | 29.7% | 81 | 29.7% | -0.05 | 0.09 | 0.06 | 0.12 | — |
| — | 4.75 | 5.30 | 5.03 | +0.92 | 28.6% | 82 | 28.6% | -0.08 | 0.12 | 0.10 | 0.15 | — |
| — | 3.85 | 4.40 | 4.12 | +0.88 | 27.5% | 83 | 27.5% | -0.13 | 0.25 | 0.20 | 0.30 | — |
| — | 2.99 | 3.45 | 3.22 | +0.81 | 26.6% | 84 | 26.6% | -0.19 | 0.36 | 0.28 | 0.44 | — |
| — | 2.25 | 2.62 | 2.44 | +0.73 | 25.9% | 85 | 25.9% | -0.27 | 0.56 | 0.46 | 0.67 | — |
| — | 1.64 | 2.01 | 1.82 | +0.62 | 25.3% | 86 | 25.3% | -0.38 | 0.88 | 0.75 | 1.00 | — |
| — | 1.11 | 1.28 | 1.20 | +0.50 | 24.9% | 87 | 24.9% | -0.50 | 1.31 | 1.18 | 1.45 | — |
| — | 0.68 | 0.84 | 0.76 | +0.38 | 24.6% | 88 | 24.6% | -0.63 | 1.91 | 1.75 | 2.07 | — |
| — | 0.38 | 0.58 | 0.48 | +0.27 | 24.4% | 89 | 24.4% | -0.74 | 2.64 | 2.42 | 2.86 | — |
| — | 0.19 | 0.34 | 0.27 | +0.17 | 24.3% | 90 | 24.3% | -0.83 | 3.38 | 3.10 | 3.65 | — |
| — | 0.11 | 0.17 | 0.14 | +0.11 | 24.4% | 91 | 24.4% | -0.90 | 4.25 | 3.95 | 4.55 | — |
| — | 0.05 | 0.14 | 0.10 | +0.06 | 24.6% | 92 | 24.6% | -0.95 | 5.20 | 4.90 | 5.50 | — |
| — | 0.02 | 0.10 | 0.06 | +0.03 | 24.9% | 93 | 24.9% | -0.98 | 5.85 | 5.20 | 6.50 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 25.3% | 94 | 25.3% | -1.00 | 7.20 | 6.05 | 8.35 | — |
| — | — | 0.08 | — | +0.01 | 25.8% | 95 | 25.8% | -1.00 | 8.15 | 7.00 | 9.30 | — |
| — | — | 0.43 | — | +0.01 | 26.4% | 96 | 26.4% | -1.00 | 9.18 | 8.00 | 10.35 | — |
| — | — | 2.03 | — | +0.00 | 27.0% | 97 | 27.0% | -1.00 | 10.25 | 9.00 | 11.50 | — |
| — | — | 1.32 | — | +0.00 | 27.7% | 98 | 27.7% | -1.00 | 11.28 | 10.00 | 12.55 | — |
| — | — | 2.13 | — | +0.00 | 28.4% | 99 | 28.4% | -1.00 | 12.25 | 11.00 | 13.50 | — |
| — | — | 0.25 | — | +0.00 | 29.2% | 100 | 29.2% | -1.00 | 13.25 | 12.00 | 14.50 | — |
| — | — | 2.13 | — | +0.00 | 30.0% | 101 | 30.0% | -1.00 | 14.32 | 13.00 | 15.65 | — |
| — | — | 2.13 | — | +0.00 | 30.8% | 102 | 30.8% | -1.00 | 15.25 | 13.95 | 16.55 | — |
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.