Spot 86.14
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.95 | 17.90 | 16.43 | +1.00 | 44.5% | 70 | 44.5% | -0.00 | — | — | 0.05 | — |
| — | 12.05 | 14.65 | 13.35 | +1.00 | 39.9% | 73 | 39.9% | -0.00 | — | — | 2.13 | — |
| — | 11.05 | 13.80 | 12.43 | +1.00 | 38.3% | 74 | 38.3% | -0.00 | — | — | 2.13 | — |
| — | 10.05 | 12.70 | 11.38 | +1.00 | 36.7% | 75 | 36.7% | -0.00 | — | — | 2.13 | — |
| — | 9.00 | 11.70 | 10.35 | +0.99 | 35.1% | 76 | 35.1% | -0.01 | — | — | 2.13 | — |
| — | 8.00 | 10.40 | 9.20 | +0.99 | 33.6% | 77 | 33.6% | -0.01 | — | — | 0.08 | — |
| — | 7.05 | 9.65 | 8.35 | +0.99 | 32.1% | 78 | 32.1% | -0.01 | — | — | 0.09 | — |
| — | 6.20 | 8.45 | 7.33 | +0.98 | 30.7% | 79 | 30.7% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 5.70 | 7.10 | 6.40 | +0.97 | 29.4% | 80 | 29.4% | -0.03 | 0.06 | 0.02 | 0.09 | — |
| — | 5.10 | 5.65 | 5.38 | +0.95 | 28.2% | 81 | 28.2% | -0.05 | 0.07 | 0.02 | 0.12 | — |
| — | 4.00 | 4.65 | 4.33 | +0.92 | 27.0% | 82 | 27.0% | -0.08 | 0.10 | 0.06 | 0.14 | — |
| — | 3.15 | 3.75 | 3.45 | +0.88 | 26.1% | 83 | 26.1% | -0.13 | 0.21 | 0.17 | 0.25 | — |
| — | 2.35 | 2.84 | 2.60 | +0.81 | 25.2% | 84 | 25.2% | -0.19 | 0.36 | 0.29 | 0.44 | — |
| — | 1.69 | 2.03 | 1.86 | +0.73 | 24.6% | 85 | 24.6% | -0.27 | 0.65 | 0.59 | 0.70 | — |
| — | 1.12 | 1.36 | 1.24 | +0.62 | 24.1% | 86 | 24.1% | -0.38 | 1.00 | 0.90 | 1.10 | — |
| — | 0.68 | 0.81 | 0.74 | +0.50 | 23.8% | 87 | 23.8% | -0.50 | 1.52 | 1.40 | 1.65 | — |
| — | 0.38 | 0.47 | 0.42 | +0.38 | 23.8% | 88 | 23.8% | -0.63 | 2.19 | 1.98 | 2.39 | — |
| — | 0.23 | 0.26 | 0.24 | +0.27 | 23.9% | 89 | 23.9% | -0.74 | 3.02 | 2.73 | 3.30 | — |
| — | 0.11 | 0.19 | 0.15 | +0.17 | 24.3% | 90 | 24.3% | -0.83 | 3.83 | 3.55 | 4.10 | — |
| — | 0.05 | 0.12 | 0.09 | +0.11 | 24.8% | 91 | — | — | 4.83 | 4.50 | 5.15 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 92 | — | — | 6.05 | 5.15 | 6.95 | — |
| — | 0.02 | 0.07 | 0.04 | — | — | 93 | — | — | 6.92 | 6.25 | 7.60 | — |
| — | — | 0.20 | — | — | — | 94 | 26.6% | -1.00 | 7.78 | 6.60 | 8.95 | — |
| — | — | 0.01 | — | +0.01 | 27.1% | 95 | 27.1% | -1.00 | 8.78 | 7.60 | 9.95 | — |
| — | — | 2.13 | — | +0.01 | 27.6% | 96 | 27.6% | -1.00 | 9.88 | 8.60 | 11.15 | — |
| — | — | 2.13 | — | +0.00 | 28.1% | 97 | 28.1% | -1.00 | 10.82 | 9.60 | 12.05 | — |
| — | — | 2.13 | — | +0.00 | 28.7% | 98 | 28.7% | -1.00 | 11.78 | 10.60 | 12.95 | — |
| — | — | 2.13 | — | +0.00 | 29.4% | 99 | 29.4% | -1.00 | 12.90 | 11.60 | 14.20 | — |
| — | — | 0.25 | — | +0.00 | 30.1% | 100 | 30.1% | -1.00 | 14.15 | 12.60 | 15.70 | — |
| — | — | 2.13 | — | +0.00 | 30.9% | 101 | 30.9% | -1.00 | 15.03 | 13.40 | 16.65 | — |
| — | — | 2.13 | — | +0.00 | 31.6% | 102 | 31.6% | -1.00 | 15.78 | 13.85 | 17.70 | — |
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.