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 | |
| — | 15.05 | 17.70 | 16.38 | +1.00 | 39.8% | 70 | 39.8% | -0.00 | — | — | 0.05 | — |
| — | 12.45 | 15.35 | 13.90 | +0.99 | 36.1% | 73 | 36.1% | -0.01 | — | — | 2.14 | — |
| — | 11.45 | 13.90 | 12.68 | +0.99 | 34.8% | 74 | 34.8% | -0.01 | — | — | 2.14 | — |
| — | 10.50 | 13.00 | 11.75 | +0.99 | 33.6% | 75 | 33.6% | -0.01 | — | — | 0.20 | — |
| — | 9.15 | 12.35 | 10.75 | +0.98 | 32.4% | 76 | 32.4% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 8.15 | 10.80 | 9.47 | +0.97 | 31.3% | 77 | 31.3% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 7.80 | 9.85 | 8.82 | +0.96 | 30.2% | 78 | 30.2% | -0.04 | 0.06 | 0.02 | 0.09 | — |
| — | 7.15 | 7.80 | 7.47 | +0.95 | 29.2% | 79 | 29.2% | -0.05 | 0.11 | 0.05 | 0.17 | — |
| — | 6.05 | 6.80 | 6.42 | +0.93 | 28.3% | 80 | 28.3% | -0.07 | 0.16 | 0.08 | 0.24 | — |
| — | 5.15 | 5.90 | 5.53 | +0.90 | 27.5% | 81 | 27.5% | -0.10 | 0.24 | 0.18 | 0.31 | — |
| — | 4.40 | 5.00 | 4.70 | +0.86 | 26.7% | 82 | 26.7% | -0.14 | 0.34 | 0.25 | 0.43 | — |
| — | 3.60 | 4.15 | 3.88 | +0.81 | 26.1% | 83 | 26.1% | -0.19 | 0.52 | 0.39 | 0.64 | — |
| — | 2.80 | 3.35 | 3.08 | +0.75 | 25.5% | 84 | 25.5% | -0.25 | 0.74 | 0.63 | 0.85 | — |
| — | 2.16 | 2.58 | 2.37 | +0.68 | 24.9% | 85 | 24.9% | -0.32 | 1.02 | 0.90 | 1.14 | — |
| — | 1.65 | 1.94 | 1.79 | +0.60 | 24.5% | 86 | 24.5% | -0.40 | 1.46 | 1.30 | 1.62 | — |
| — | 1.17 | 1.44 | 1.30 | +0.51 | 24.1% | 87 | 24.1% | -0.49 | 1.94 | 1.77 | 2.10 | — |
| — | 0.80 | 1.04 | 0.92 | +0.42 | 23.8% | 88 | 23.8% | -0.58 | 2.54 | 2.32 | 2.77 | — |
| — | 0.52 | 0.71 | 0.61 | +0.33 | 23.6% | 89 | 23.6% | -0.68 | 3.25 | 3.00 | 3.50 | — |
| — | 0.35 | 0.49 | 0.42 | +0.25 | 23.4% | 90 | 23.4% | -0.76 | 4.05 | 3.75 | 4.35 | — |
| — | 0.20 | 0.35 | 0.28 | +0.18 | 23.3% | 91 | 23.3% | -0.83 | 4.90 | 4.60 | 5.20 | — |
| — | 0.13 | 0.24 | 0.18 | +0.13 | 23.3% | 92 | 23.3% | -0.89 | 5.80 | 5.45 | 6.15 | — |
| — | 0.06 | 0.16 | 0.11 | +0.09 | 23.3% | 93 | 23.3% | -0.93 | 6.78 | 6.45 | 7.10 | — |
| — | 0.02 | 0.13 | 0.07 | +0.06 | 23.4% | 94 | 23.4% | -0.97 | 7.75 | 7.35 | 8.15 | — |
| — | 0.02 | 0.11 | 0.07 | +0.03 | 23.6% | 95 | 23.6% | -0.99 | 8.78 | 7.60 | 9.95 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 23.9% | 96 | 23.9% | -1.00 | 9.80 | 8.60 | 11.00 | — |
| — | — | 2.14 | — | +0.01 | 24.2% | 97 | 24.2% | -1.00 | 10.78 | 9.60 | 11.95 | — |
| — | — | 2.14 | — | +0.01 | 24.5% | 98 | 24.5% | -1.00 | 11.88 | 10.60 | 13.15 | — |
| — | — | 2.13 | — | +0.01 | 25.0% | 99 | 25.0% | -1.00 | 12.85 | 11.60 | 14.10 | — |
| — | — | 0.08 | — | +0.00 | 25.4% | 100 | 25.4% | -1.00 | 13.80 | 12.60 | 15.00 | — |
| — | — | 2.13 | — | +0.00 | 25.9% | 101 | 25.9% | -1.00 | 14.88 | 13.60 | 16.15 | — |
| — | — | 2.13 | — | +0.00 | 26.5% | 102 | 26.5% | -1.00 | 15.78 | 14.60 | 16.95 | — |
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.