Spot 86.58
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.90 | 18.50 | 17.20 | +1.00 | 48.8% | 70 | 48.8% | -0.00 | — | — | 0.44 | — |
| — | 12.90 | 15.45 | 14.18 | +1.00 | 44.0% | 73 | 44.0% | -0.00 | — | — | 2.13 | — |
| — | 11.90 | 13.95 | 12.93 | +1.00 | 42.4% | 74 | 42.4% | -0.00 | — | — | 2.13 | — |
| — | 11.25 | 12.45 | 11.85 | +1.00 | 40.8% | 75 | 40.8% | -0.00 | — | — | 0.77 | — |
| — | 10.35 | 11.55 | 10.95 | +1.00 | 39.3% | 76 | 39.3% | -0.00 | — | — | 2.13 | — |
| — | 9.40 | 10.10 | 9.75 | +1.00 | 37.9% | 77 | 37.9% | -0.00 | — | — | 0.23 | — |
| — | 8.15 | 9.45 | 8.80 | +1.00 | 36.5% | 78 | 36.5% | -0.00 | — | — | 0.23 | — |
| — | 7.35 | 7.90 | 7.62 | +0.99 | 35.2% | 79 | 35.2% | -0.01 | — | — | 0.23 | — |
| — | 6.15 | 6.95 | 6.55 | +0.99 | 34.0% | 80 | 34.0% | -0.01 | — | — | 0.04 | — |
| — | 5.40 | 5.85 | 5.62 | +0.98 | 32.8% | 81 | 32.8% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 4.40 | 4.90 | 4.65 | +0.95 | 31.7% | 82 | 31.7% | -0.05 | 0.05 | 0.02 | 0.08 | — |
| — | 3.50 | 3.95 | 3.73 | +0.91 | 30.7% | 83 | 30.7% | -0.09 | 0.12 | 0.09 | 0.14 | — |
| — | 2.64 | 3.00 | 2.82 | +0.84 | 29.8% | 84 | 29.8% | -0.16 | 0.20 | 0.17 | 0.24 | — |
| — | 1.92 | 2.17 | 2.04 | +0.74 | 29.1% | 85 | 29.1% | -0.26 | 0.38 | 0.32 | 0.44 | — |
| — | 1.26 | 1.39 | 1.32 | +0.60 | 28.4% | 86 | 28.4% | -0.40 | 0.71 | 0.63 | 0.80 | — |
| — | 0.75 | 0.85 | 0.80 | +0.45 | 27.9% | 87 | 27.9% | -0.56 | 1.19 | 1.08 | 1.29 | — |
| — | 0.42 | 0.49 | 0.46 | +0.29 | 27.5% | 88 | 27.5% | -0.71 | 1.83 | 1.67 | 2.00 | — |
| — | 0.20 | 0.28 | 0.24 | +0.17 | 27.3% | 89 | 27.3% | -0.83 | 2.67 | 2.47 | 2.87 | — |
| — | 0.06 | 0.11 | 0.09 | +0.09 | 27.3% | 90 | 27.3% | -0.91 | 3.52 | 3.25 | 3.80 | — |
| — | 0.04 | 0.06 | 0.05 | +0.04 | 27.4% | 91 | 27.4% | -0.96 | 4.45 | 4.25 | 4.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 27.7% | 92 | 27.7% | -0.99 | 5.47 | 5.20 | 5.75 | — |
| — | — | 0.02 | — | +0.01 | 28.1% | 93 | 28.1% | -1.00 | 6.17 | 5.60 | 6.75 | — |
| — | — | 0.03 | — | +0.00 | 28.5% | 94 | 28.5% | -1.00 | 7.33 | 6.85 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 29.0% | 95 | 29.0% | -1.00 | 8.30 | 7.30 | 9.30 | — |
| — | — | 0.03 | — | +0.00 | 29.5% | 96 | 29.5% | -1.00 | 9.22 | 8.65 | 9.80 | — |
| — | — | 0.77 | — | — | — | 97 | 30.0% | -1.00 | 10.20 | 9.25 | 11.15 | — |
| — | — | 0.76 | — | +0.00 | 30.5% | 98 | 30.5% | -1.00 | 11.30 | 10.30 | 12.30 | — |
| — | — | 0.77 | — | +0.00 | 31.1% | 99 | 31.1% | -1.00 | 12.43 | 11.30 | 13.55 | — |
| — | — | 0.13 | — | +0.00 | 31.6% | 100 | 31.6% | -1.00 | 13.43 | 12.30 | 14.55 | — |
| — | — | 0.31 | — | +0.00 | 32.2% | 101 | 32.2% | -1.00 | 14.30 | 13.65 | 14.95 | — |
| — | — | 1.80 | — | +0.00 | 32.8% | 102 | 32.8% | -1.00 | 15.32 | 14.30 | 16.35 | — |
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.