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 | |
| — | 23.95 | 25.80 | 24.88 | +0.98 | 36.5% | 62.5 | 36.5% | -0.03 | 0.17 | 0.07 | 0.28 | — |
| — | 21.50 | 23.35 | 22.43 | +0.97 | 35.0% | 65 | 35.0% | -0.04 | 0.24 | 0.18 | 0.31 | — |
| — | 19.25 | 20.85 | 20.05 | +0.95 | 33.6% | 67.5 | 33.6% | -0.05 | 0.35 | 0.27 | 0.44 | — |
| — | 16.90 | 17.75 | 17.32 | +0.93 | 32.4% | 70 | 32.4% | -0.07 | 0.49 | 0.44 | 0.54 | — |
| — | 14.80 | 15.40 | 15.10 | +0.90 | 31.3% | 72.5 | 31.3% | -0.10 | 0.72 | 0.66 | 0.79 | — |
| — | 12.50 | 14.15 | 13.32 | +0.86 | 30.3% | 75 | 30.3% | -0.14 | 0.98 | 0.87 | 1.10 | — |
| — | 10.25 | 12.05 | 11.15 | +0.81 | 29.5% | 77.5 | 29.5% | -0.19 | 1.43 | 1.35 | 1.51 | — |
| — | 8.75 | 9.30 | 9.03 | +0.75 | 28.7% | 80 | 28.7% | -0.26 | 2.04 | 1.98 | 2.11 | — |
| — | 6.80 | 7.40 | 7.10 | +0.68 | 28.1% | 82.5 | 28.1% | -0.33 | 2.81 | 2.71 | 2.92 | — |
| — | 5.45 | 5.80 | 5.62 | +0.60 | 27.5% | 85 | 27.5% | -0.41 | 3.75 | 3.70 | 3.80 | — |
| — | 4.15 | 4.45 | 4.30 | +0.51 | 27.0% | 87.5 | 27.0% | -0.50 | 4.90 | 4.80 | 5.00 | — |
| — | 3.20 | 3.30 | 3.25 | +0.43 | 26.6% | 90 | 26.6% | -0.59 | 6.28 | 6.15 | 6.40 | — |
| — | 2.25 | 2.50 | 2.38 | +0.34 | 26.3% | 92.5 | 26.3% | -0.67 | 7.80 | 7.50 | 8.10 | — |
| — | 1.56 | 1.77 | 1.67 | +0.27 | 26.1% | 95 | 26.1% | -0.75 | 9.68 | 9.25 | 10.10 | — |
| — | 1.08 | 1.21 | 1.15 | +0.21 | 26.0% | 97.5 | 26.0% | -0.81 | 11.65 | 10.75 | 12.55 | — |
| — | 0.75 | 0.84 | 0.80 | +0.15 | 26.0% | 100 | 26.0% | -0.87 | 13.95 | 13.30 | 14.60 | — |
| — | 0.30 | 0.45 | 0.38 | +0.08 | 26.1% | 105 | 26.1% | -0.94 | 18.35 | 17.45 | 19.25 | — |
| — | 0.10 | 0.32 | 0.21 | +0.04 | 26.5% | 110 | 26.5% | -1.00 | 23.70 | 21.90 | 25.50 | — |
| — | 0.01 | 0.22 | 0.12 | +0.02 | 27.1% | 115 | 27.1% | -1.00 | 28.30 | 27.30 | 29.30 | — |
| — | — | 0.21 | — | +0.01 | 27.7% | 120 | 27.7% | -1.00 | 33.30 | 32.30 | 34.30 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 28.5% | 125 | 28.5% | -1.00 | 38.73 | 37.15 | 40.30 | — |
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.