Spot 86.50
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.55 | 17.35 | 16.95 | — | — | 70 | — | — | — | — | 0.11 | — |
| — | 11.60 | 12.75 | 12.18 | — | — | 75 | — | — | 0.14 | 0.07 | 0.20 | — |
| — | 9.70 | 10.95 | 10.32 | — | — | 77 | 44.3% | -0.06 | 0.18 | 0.12 | 0.25 | — |
| — | 8.45 | 9.90 | 9.18 | +0.92 | 44.0% | 78 | 44.0% | -0.08 | 0.27 | 0.18 | 0.35 | — |
| — | 7.55 | 9.40 | 8.47 | +0.90 | 43.8% | 79 | — | — | 0.43 | 0.27 | 0.60 | — |
| — | 7.00 | 7.90 | 7.45 | +0.86 | 43.5% | 80 | 43.5% | -0.14 | 0.46 | 0.41 | 0.51 | — |
| — | 5.80 | 7.05 | 6.42 | +0.82 | 43.3% | 81 | — | — | 0.70 | 0.50 | 0.90 | — |
| — | 5.25 | 6.50 | 5.88 | — | — | 82 | 43.1% | -0.22 | 0.83 | 0.70 | 0.96 | — |
| — | 4.65 | 6.25 | 5.45 | +0.76 | 43.0% | 82.5 | — | — | 0.99 | 0.79 | 1.20 | — |
| — | 4.45 | 5.60 | 5.03 | +0.73 | 43.0% | 83 | — | — | 1.01 | 0.85 | 1.17 | — |
| — | 4.25 | 5.55 | 4.90 | +0.70 | 42.9% | 83.5 | 42.9% | -0.30 | 1.21 | 1.03 | 1.39 | — |
| — | 3.95 | 4.55 | 4.25 | +0.67 | 42.8% | 84 | 42.8% | -0.33 | 1.36 | 1.17 | 1.56 | — |
| — | 3.25 | 4.05 | 3.65 | +0.62 | 42.7% | 85 | 42.7% | -0.39 | 1.72 | 1.48 | 1.95 | — |
| — | 2.76 | 3.60 | 3.18 | +0.55 | 42.6% | 86 | 42.6% | -0.45 | 2.09 | 1.90 | 2.28 | — |
| — | 2.45 | 3.00 | 2.73 | +0.52 | 42.6% | 86.5 | 42.6% | -0.48 | 2.35 | 2.12 | 2.57 | — |
| — | 2.24 | 2.61 | 2.42 | +0.49 | 42.6% | 87 | 42.6% | -0.51 | 2.56 | 2.30 | 2.83 | — |
| — | 1.99 | 2.63 | 2.31 | — | — | 87.5 | — | — | 2.83 | 2.56 | 3.10 | — |
| — | 1.79 | 2.11 | 1.95 | +0.43 | 42.6% | 88 | 42.6% | -0.57 | 3.10 | 2.84 | 3.35 | — |
| — | 1.57 | 2.06 | 1.81 | +0.40 | 42.6% | 88.5 | 42.6% | -0.60 | 3.52 | 3.25 | 3.80 | — |
| — | 1.41 | 1.78 | 1.59 | +0.37 | 42.6% | 89 | 42.6% | -0.63 | 3.95 | 3.50 | 4.40 | — |
| — | 1.29 | 1.62 | 1.46 | +0.34 | 42.6% | 89.5 | 42.6% | -0.66 | 4.17 | 3.75 | 4.60 | — |
| — | 1.11 | 1.50 | 1.30 | +0.32 | 42.6% | 90 | — | — | 4.72 | 4.10 | 5.35 | — |
| — | 0.95 | 1.29 | 1.12 | — | — | 90.5 | — | — | 4.80 | 4.45 | 5.15 | — |
| — | 0.91 | 1.17 | 1.04 | — | — | 91 | — | — | 5.15 | 4.80 | 5.50 | — |
| — | 0.66 | 1.07 | 0.86 | — | — | 91.5 | — | — | 5.62 | 5.10 | 6.15 | — |
| — | 0.71 | 0.89 | 0.80 | — | — | 92 | — | — | 5.90 | 5.55 | 6.25 | — |
| — | 0.59 | 0.82 | 0.70 | — | — | 92.5 | — | — | 6.33 | 5.95 | 6.70 | — |
| — | 0.45 | 0.73 | 0.59 | — | — | 93 | — | — | 6.90 | 6.30 | 7.50 | — |
| — | 0.47 | 0.70 | 0.58 | — | — | 93.5 | — | — | 7.22 | 6.75 | 7.70 | — |
| — | 0.32 | 0.77 | 0.55 | — | — | 94 | — | — | 7.60 | 7.20 | 8.00 | — |
| — | 0.23 | 0.79 | 0.51 | — | — | 94.5 | — | — | 8.05 | 7.65 | 8.45 | — |
| — | 0.27 | 0.46 | 0.36 | — | — | 95 | 43.1% | -0.89 | 8.50 | 8.15 | 8.85 | — |
| — | 0.29 | 0.42 | 0.35 | — | — | 95.5 | — | — | 9.03 | 8.65 | 9.40 | — |
| — | 0.25 | 0.43 | 0.34 | — | — | 96 | 43.3% | -0.92 | 9.45 | 9.10 | 9.80 | — |
| — | 0.20 | 0.43 | 0.32 | — | — | 96.5 | — | — | 10.00 | 9.45 | 10.55 | — |
| — | 0.18 | 0.30 | 0.24 | +0.07 | 43.5% | 97 | 43.5% | -0.94 | 10.45 | 10.05 | 10.85 | — |
| — | 0.11 | 0.40 | 0.26 | — | — | 97.5 | — | — | 10.90 | 10.40 | 11.40 | — |
| — | 0.15 | 0.23 | 0.19 | +0.06 | 43.7% | 98 | 43.7% | -0.95 | 11.30 | 10.85 | 11.75 | — |
| — | 0.02 | 0.39 | 0.20 | +0.05 | 43.8% | 98.5 | 43.8% | -0.96 | 11.55 | 10.85 | 12.25 | — |
| — | 0.07 | 0.50 | 0.28 | +0.04 | 44.0% | 99 | 44.0% | -0.97 | 12.10 | 10.95 | 13.25 | — |
| — | 0.04 | 0.51 | 0.28 | +0.04 | 44.1% | 99.5 | 44.1% | -0.97 | 12.40 | 11.50 | 13.30 | — |
| — | 0.06 | 0.18 | 0.12 | +0.03 | 44.2% | 100 | 44.2% | -0.98 | 12.97 | 12.30 | 13.65 | — |
| — | 0.03 | 0.25 | 0.14 | — | — | 100.5 | — | — | 13.53 | 12.45 | 14.60 | — |
| — | — | 0.28 | — | +0.02 | 44.4% | 101 | — | — | 14.00 | 12.90 | 15.10 | — |
| — | — | 0.32 | — | +0.02 | 44.6% | 101.5 | — | — | 14.47 | 13.40 | 15.55 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 102 | 44.7% | -0.99 | 15.00 | 13.90 | 16.10 | — |
| — | — | 0.71 | — | — | — | 102.5 | 44.8% | -1.00 | 15.47 | 14.40 | 16.55 | — |
| — | — | 0.24 | — | — | — | 103 | 45.0% | -1.00 | 15.78 | 14.90 | 16.65 | — |
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.