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 | |
| — | 23.90 | 25.70 | 24.80 | +0.96 | 35.9% | 62.5 | 35.9% | -0.04 | 0.36 | 0.27 | 0.45 | — |
| — | 21.30 | 23.35 | 22.32 | +0.94 | 34.7% | 65 | 34.7% | -0.06 | 0.46 | 0.38 | 0.54 | — |
| — | 19.40 | 21.05 | 20.23 | +0.93 | 33.6% | 67.5 | 33.6% | -0.07 | 0.68 | 0.57 | 0.79 | — |
| — | 17.10 | 18.85 | 17.98 | +0.90 | 32.6% | 70 | 32.6% | -0.10 | 0.85 | 0.77 | 0.94 | — |
| — | 15.00 | 16.50 | 15.75 | +0.87 | 31.7% | 72.5 | 31.7% | -0.13 | 1.14 | 0.95 | 1.33 | — |
| — | 13.25 | 13.80 | 13.53 | +0.83 | 30.9% | 75 | 30.9% | -0.17 | 1.61 | 1.51 | 1.72 | — |
| — | 10.95 | 11.80 | 11.38 | +0.79 | 30.2% | 77.5 | 30.2% | -0.22 | 2.15 | 2.00 | 2.31 | — |
| — | 9.50 | 10.30 | 9.90 | +0.73 | 29.6% | 80 | 29.6% | -0.27 | 2.88 | 2.65 | 3.10 | — |
| — | 7.85 | 8.30 | 8.07 | +0.67 | 29.0% | 82.5 | 29.0% | -0.33 | 3.65 | 3.30 | 4.00 | — |
| — | 6.20 | 6.80 | 6.50 | +0.61 | 28.6% | 85 | 28.6% | -0.40 | 4.60 | 4.45 | 4.75 | — |
| — | 5.15 | 5.45 | 5.30 | +0.54 | 28.2% | 87.5 | 28.2% | -0.47 | 5.75 | 5.50 | 6.00 | — |
| — | 4.05 | 4.30 | 4.17 | +0.47 | 27.8% | 90 | 27.8% | -0.55 | 7.30 | 6.95 | 7.65 | — |
| — | 3.15 | 3.50 | 3.33 | +0.40 | 27.5% | 92.5 | 27.5% | -0.62 | 8.78 | 8.40 | 9.15 | — |
| — | 2.25 | 2.58 | 2.42 | +0.33 | 27.3% | 95 | 27.3% | -0.69 | 10.50 | 10.05 | 10.95 | — |
| — | 1.65 | 1.97 | 1.81 | +0.28 | 27.1% | 97.5 | 27.1% | -0.75 | 12.47 | 12.00 | 12.95 | — |
| — | 1.30 | 1.47 | 1.39 | +0.22 | 27.0% | 100 | 27.0% | -0.81 | 14.45 | 13.60 | 15.30 | — |
| — | 0.70 | 0.92 | 0.81 | +0.14 | 26.9% | 105 | 26.9% | -0.89 | 18.95 | 18.10 | 19.80 | — |
| — | 0.35 | 0.57 | 0.46 | +0.08 | 26.9% | 110 | 26.9% | -0.96 | 23.80 | 22.60 | 25.00 | — |
| — | 0.19 | 0.38 | 0.28 | +0.05 | 27.2% | 115 | 27.2% | -1.00 | 29.07 | 27.45 | 30.70 | — |
| — | 0.06 | 0.28 | 0.17 | +0.03 | 27.6% | 120 | 27.6% | -1.00 | 34.08 | 32.45 | 35.70 | — |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 28.2% | 125 | 28.2% | -1.00 | — | — | — | — |
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.