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 | |
| — | 23.25 | 25.40 | 24.32 | +0.97 | 36.4% | 62.5 | 36.4% | -0.03 | 0.20 | 0.09 | 0.31 | — |
| — | 20.85 | 23.00 | 21.93 | +0.96 | 34.9% | 65 | 34.9% | -0.04 | 0.27 | 0.18 | 0.35 | — |
| — | 19.05 | 19.90 | 19.48 | +0.95 | 33.6% | 67.5 | 33.6% | -0.06 | 0.40 | 0.35 | 0.44 | — |
| — | 16.65 | 17.50 | 17.07 | +0.92 | 32.4% | 70 | 32.4% | -0.08 | 0.52 | 0.40 | 0.63 | — |
| — | 14.40 | 15.45 | 14.93 | +0.89 | 31.2% | 72.5 | 31.2% | -0.11 | 0.79 | 0.69 | 0.89 | — |
| — | 11.95 | 13.90 | 12.93 | +0.86 | 30.2% | 75 | 30.2% | -0.15 | 1.13 | 0.98 | 1.28 | — |
| — | 10.00 | 11.85 | 10.93 | +0.81 | 29.4% | 77.5 | 29.4% | -0.19 | 1.60 | 1.50 | 1.70 | — |
| — | 8.05 | 8.90 | 8.47 | +0.75 | 28.6% | 80 | 28.6% | -0.25 | 2.19 | 2.04 | 2.35 | — |
| — | 6.80 | 7.45 | 7.12 | +0.68 | 28.0% | 82.5 | 28.0% | -0.32 | 2.98 | 2.80 | 3.15 | — |
| — | 5.20 | 5.75 | 5.47 | +0.61 | 27.4% | 85 | 27.4% | -0.40 | 3.92 | 3.75 | 4.10 | — |
| — | 4.05 | 4.45 | 4.25 | +0.53 | 27.0% | 87.5 | 27.0% | -0.49 | 5.05 | 4.80 | 5.30 | — |
| — | 3.05 | 3.25 | 3.15 | +0.44 | 26.6% | 90 | 26.6% | -0.57 | 6.65 | 6.35 | 6.95 | 2,378 |
| 1,169 | 2.09 | 2.52 | 2.31 | +0.36 | 26.4% | 92.5 | 26.4% | -0.66 | 8.28 | 7.85 | 8.70 | — |
| — | 1.58 | 1.73 | 1.66 | +0.29 | 26.2% | 95 | 26.2% | -0.73 | 9.95 | 9.50 | 10.40 | — |
| — | 0.96 | 1.22 | 1.09 | +0.22 | 26.1% | 97.5 | 26.1% | -0.80 | 12.00 | 11.00 | 13.00 | — |
| — | 0.75 | 0.84 | 0.80 | +0.17 | 26.1% | 100 | 26.1% | -0.85 | 14.20 | 13.75 | 14.65 | — |
| — | 0.36 | 0.42 | 0.39 | +0.09 | 26.2% | 105 | 26.2% | -0.94 | 18.73 | 17.65 | 19.80 | — |
| — | 0.09 | 0.33 | 0.21 | +0.05 | 26.5% | 110 | 26.5% | -1.00 | 24.10 | 22.50 | 25.70 | — |
| — | 0.02 | 0.23 | 0.12 | +0.02 | 27.0% | 115 | 27.0% | -1.00 | 28.75 | 26.80 | 30.70 | — |
| — | — | 0.41 | — | +0.01 | 27.6% | 120 | 27.6% | -1.00 | 33.75 | 32.45 | 35.05 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 28.3% | 125 | 28.3% | -1.00 | 38.75 | 36.80 | 40.70 | — |
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.