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 | |
| — | 15.95 | 18.35 | 17.15 | +1.00 | 39.9% | 70 | 39.9% | -0.00 | — | — | 1.35 | — |
| — | 12.95 | 15.55 | 14.25 | +1.00 | 36.7% | 73 | 36.7% | -0.00 | — | — | 2.14 | — |
| — | 11.95 | 14.35 | 13.15 | +1.00 | 35.7% | 74 | 35.7% | -0.00 | — | — | 1.93 | — |
| — | 11.00 | 13.55 | 12.28 | +0.99 | 34.7% | 75 | 34.7% | -0.01 | — | — | 2.14 | — |
| — | 10.00 | 12.55 | 11.28 | +0.99 | 33.7% | 76 | 33.7% | -0.01 | — | — | 0.20 | — |
| — | 8.85 | 11.35 | 10.10 | +0.98 | 32.7% | 77 | 32.7% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 7.85 | 10.45 | 9.15 | +0.97 | 31.7% | 78 | 31.7% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 7.35 | 8.35 | 7.85 | +0.96 | 30.7% | 79 | 30.7% | -0.04 | 0.10 | 0.06 | 0.13 | — |
| — | 6.65 | 7.05 | 6.85 | +0.94 | 29.7% | 80 | 29.7% | -0.06 | 0.12 | 0.08 | 0.15 | — |
| — | 5.70 | 6.10 | 5.90 | +0.92 | 28.8% | 81 | 28.8% | -0.08 | 0.17 | 0.13 | 0.20 | — |
| — | 4.70 | 5.20 | 4.95 | +0.88 | 28.0% | 82 | 28.0% | -0.12 | 0.23 | 0.20 | 0.26 | — |
| — | 3.85 | 4.30 | 4.08 | +0.83 | 27.4% | 83 | 27.4% | -0.18 | 0.40 | 0.31 | 0.48 | — |
| — | 3.05 | 3.45 | 3.25 | +0.76 | 26.8% | 84 | 26.8% | -0.24 | 0.57 | 0.49 | 0.65 | — |
| — | 2.48 | 2.68 | 2.58 | +0.67 | 26.3% | 85 | 26.3% | -0.33 | 0.85 | 0.74 | 0.96 | — |
| — | 1.79 | 2.00 | 1.90 | +0.58 | 25.9% | 86 | 25.9% | -0.43 | 1.23 | 1.15 | 1.30 | — |
| — | 1.27 | 1.45 | 1.36 | +0.47 | 25.5% | 87 | 25.5% | -0.53 | 1.67 | 1.57 | 1.77 | — |
| — | 0.84 | 1.05 | 0.94 | +0.37 | 25.2% | 88 | 25.2% | -0.63 | 2.27 | 2.13 | 2.40 | — |
| — | 0.53 | 0.68 | 0.60 | +0.28 | 24.9% | 89 | 24.9% | -0.73 | 2.90 | 2.70 | 3.10 | — |
| — | 0.35 | 0.48 | 0.41 | +0.20 | 24.7% | 90 | 24.7% | -0.81 | 3.70 | 3.50 | 3.90 | — |
| — | 0.18 | 0.32 | 0.25 | +0.13 | 24.5% | 91 | 24.5% | -0.88 | 4.45 | 4.25 | 4.65 | — |
| — | 0.10 | 0.17 | 0.14 | +0.08 | 24.4% | 92 | 24.4% | -0.93 | 5.47 | 5.15 | 5.80 | — |
| — | 0.05 | 0.16 | 0.10 | +0.05 | 24.4% | 93 | 24.4% | -0.97 | 6.45 | 6.15 | 6.75 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 24.3% | 94 | 24.3% | -0.99 | 7.10 | 6.35 | 7.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 24.4% | 95 | 24.4% | -1.00 | 8.30 | 7.60 | 9.00 | — |
| — | — | 0.04 | — | +0.01 | 24.5% | 96 | 24.5% | -1.00 | 9.47 | 8.95 | 10.00 | — |
| — | — | 2.13 | — | +0.00 | 24.7% | 97 | 24.7% | -1.00 | 10.10 | 9.30 | 10.90 | — |
| — | — | 0.27 | — | +0.00 | 25.0% | 98 | 25.0% | -1.00 | 11.40 | 10.30 | 12.50 | — |
| — | — | 2.13 | — | +0.00 | 25.3% | 99 | 25.3% | -1.00 | 12.25 | 11.30 | 13.20 | — |
| — | — | 0.02 | — | +0.00 | 25.7% | 100 | 25.7% | -1.00 | 13.10 | 12.45 | 13.75 | — |
| — | — | 2.13 | — | +0.00 | 26.1% | 101 | 26.1% | -1.00 | 14.32 | 13.30 | 15.35 | — |
| — | — | 2.12 | — | +0.00 | 26.7% | 102 | 26.7% | -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.