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 | 18.25 | 17.40 | — | — | 70 | — | — | 0.22 | 0.15 | 0.29 | — |
| — | 15.95 | 16.80 | 16.38 | +0.95 | 44.2% | 71 | 46.6% | -0.05 | 0.34 | 0.26 | 0.43 | — |
| — | 14.35 | 15.65 | 15.00 | — | — | 72 | 43.6% | -0.06 | 0.32 | 0.25 | 0.38 | — |
| — | 13.95 | 14.85 | 14.40 | +0.92 | 43.2% | 73 | — | — | 0.43 | 0.33 | 0.53 | — |
| — | 12.50 | 13.85 | 13.18 | +0.91 | 42.7% | 74 | — | — | 0.51 | 0.43 | 0.59 | — |
| — | 12.30 | 12.95 | 12.62 | — | — | 75 | 42.4% | -0.11 | 0.60 | 0.58 | 0.63 | — |
| — | 10.75 | 12.10 | 11.43 | +0.87 | 41.9% | 76 | — | — | 0.69 | 0.60 | 0.77 | — |
| — | 10.60 | 11.25 | 10.93 | — | — | 77 | — | — | 0.90 | 0.78 | 1.01 | — |
| — | 9.10 | 10.45 | 9.78 | — | — | 78 | — | — | 1.03 | 0.96 | 1.10 | — |
| — | 8.95 | 9.50 | 9.22 | — | — | 79 | — | — | 1.25 | 1.14 | 1.37 | — |
| — | 8.25 | 8.85 | 8.55 | — | — | 80 | 40.8% | -0.23 | 1.44 | 1.37 | 1.50 | — |
| — | 6.85 | 8.30 | 7.58 | — | — | 81 | 40.6% | -0.26 | 1.79 | 1.70 | 1.88 | — |
| — | 6.30 | 7.50 | 6.90 | — | — | 82 | 40.4% | -0.30 | 1.98 | 1.84 | 2.12 | — |
| — | 6.05 | 6.75 | 6.40 | — | — | 83 | 40.3% | -0.33 | 2.35 | 2.26 | 2.45 | — |
| — | 5.85 | 6.40 | 6.12 | +0.65 | 40.2% | 83.5 | — | — | 2.52 | 2.36 | 2.68 | — |
| — | 5.45 | 5.95 | 5.70 | — | — | 84 | — | — | 2.75 | 2.59 | 2.90 | — |
| — | 4.90 | 5.40 | 5.15 | — | — | 85 | 40.1% | -0.41 | 3.13 | 2.97 | 3.30 | — |
| — | 4.45 | 4.65 | 4.55 | — | — | 86 | — | — | 3.62 | 3.50 | 3.75 | — |
| — | 4.15 | 4.70 | 4.42 | — | — | 86.5 | 40.0% | -0.47 | 3.85 | 3.60 | 4.10 | — |
| — | 3.80 | 4.20 | 4.00 | — | — | 87 | 40.0% | -0.49 | 4.12 | 4.00 | 4.25 | — |
| — | 3.75 | 4.05 | 3.90 | — | — | 87.5 | — | — | 4.25 | 3.90 | 4.60 | 0 |
| 878 | 3.50 | 3.85 | 3.67 | — | — | 88 | 40.0% | -0.53 | 4.62 | 4.40 | 4.85 | — |
| — | 3.25 | 3.65 | 3.45 | — | — | 88.5 | — | — | 4.95 | 4.70 | 5.20 | — |
| — | 3.10 | 3.45 | 3.27 | — | — | 89 | — | — | 5.30 | 5.10 | 5.50 | 1,749 |
| — | 2.77 | 3.25 | 3.01 | — | — | 89.5 | — | — | 5.53 | 5.25 | 5.80 | — |
| — | 2.63 | 2.88 | 2.75 | +0.40 | 40.1% | 90 | 39.6% | -0.60 | 5.90 | 5.75 | 6.05 | — |
| — | 2.44 | 2.85 | 2.65 | +0.39 | 40.2% | 90.5 | 40.2% | -0.62 | 6.17 | 5.90 | 6.45 | — |
| — | 2.40 | 2.68 | 2.54 | +0.37 | 40.2% | 91 | — | — | 6.47 | 6.20 | 6.75 | — |
| — | 2.23 | 2.59 | 2.41 | — | — | 91.5 | — | — | 6.90 | 6.50 | 7.30 | — |
| — | 2.09 | 2.36 | 2.23 | +0.34 | 40.3% | 92 | 40.3% | -0.67 | 7.25 | 6.85 | 7.65 | — |
| — | 1.89 | 2.22 | 2.06 | +0.32 | 40.4% | 92.5 | 40.4% | -0.69 | 7.47 | 7.20 | 7.75 | — |
| 1,646 | 1.69 | 2.09 | 1.89 | +0.30 | 40.5% | 93 | 40.5% | -0.70 | 8.00 | 7.60 | 8.40 | — |
| — | 1.64 | 1.96 | 1.80 | +0.29 | 40.6% | 93.5 | 40.6% | -0.72 | 8.38 | 7.95 | 8.80 | — |
| — | 1.52 | 1.84 | 1.68 | +0.27 | 40.7% | 94 | 40.7% | -0.73 | 8.62 | 8.35 | 8.90 | — |
| — | 1.29 | 1.73 | 1.51 | +0.26 | 40.8% | 94.5 | 40.8% | -0.75 | 9.15 | 8.70 | 9.60 | — |
| — | 1.36 | 1.49 | 1.43 | +0.25 | 40.9% | 95 | 40.9% | -0.76 | 9.47 | 9.05 | 9.90 | — |
| — | 1.10 | 1.38 | 1.24 | +0.22 | 41.1% | 96 | 41.1% | -0.79 | 10.35 | 9.90 | 10.80 | — |
| — | 0.87 | 1.24 | 1.05 | +0.20 | 41.3% | 97 | 41.3% | -0.81 | 11.10 | 10.70 | 11.50 | — |
| — | 0.73 | 1.07 | 0.90 | +0.18 | 41.6% | 98 | 41.6% | -0.83 | 12.03 | 11.55 | 12.50 | — |
| — | 0.64 | 0.97 | 0.81 | — | — | 99 | 41.9% | -0.85 | 12.93 | 12.45 | 13.40 | — |
| — | 0.56 | 0.82 | 0.69 | — | — | 100 | — | — | 14.00 | 13.60 | 14.40 | — |
| — | 0.43 | 0.77 | 0.60 | — | — | 101 | 42.5% | -0.89 | 14.80 | 14.25 | 15.35 | — |
| — | 0.47 | 0.63 | 0.55 | +0.11 | 42.8% | 102 | 42.8% | -0.90 | 15.68 | 15.15 | 16.20 | — |
| — | 0.27 | 0.57 | 0.42 | +0.10 | 43.1% | 103 | 43.1% | -0.92 | 16.45 | 16.10 | 16.80 | — |
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.