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 | |
| — | 17.85 | 18.65 | 18.25 | +0.89 | 42.0% | 70 | 42.0% | -0.13 | 1.18 | 1.10 | 1.25 | — |
| — | 15.35 | 16.15 | 15.75 | +0.84 | 41.4% | 73 | 41.4% | -0.17 | 1.70 | 1.61 | 1.79 | — |
| — | 13.55 | 14.50 | 14.03 | +0.81 | 41.1% | 75 | 41.1% | -0.21 | 2.15 | 2.06 | 2.25 | — |
| — | 12.15 | 13.05 | 12.60 | +0.77 | 40.9% | 77 | 40.9% | -0.25 | 2.71 | 2.60 | 2.81 | — |
| — | 11.05 | 11.60 | 11.32 | +0.73 | 40.8% | 79 | 40.8% | -0.29 | 3.35 | 3.20 | 3.50 | — |
| — | 9.70 | 10.30 | 10.00 | +0.68 | 40.6% | 81 | 40.6% | -0.33 | 4.20 | 3.95 | 4.45 | — |
| — | 8.90 | 9.70 | 9.30 | +0.66 | 40.6% | 82 | 40.6% | -0.35 | 4.53 | 4.40 | 4.65 | — |
| — | 8.50 | 9.15 | 8.82 | +0.63 | 40.6% | 83 | 40.6% | -0.38 | 4.97 | 4.80 | 5.15 | — |
| — | 8.00 | 8.60 | 8.30 | +0.61 | 40.6% | 84 | 40.6% | -0.40 | 5.40 | 5.25 | 5.55 | — |
| — | 7.50 | 7.80 | 7.65 | +0.59 | 40.5% | 85 | 40.5% | -0.43 | 5.90 | 5.75 | 6.05 | — |
| — | 6.95 | 7.40 | 7.17 | +0.56 | 40.6% | 86 | 40.6% | -0.45 | 6.40 | 6.25 | 6.55 | — |
| — | 6.45 | 6.85 | 6.65 | +0.54 | 40.6% | 87 | 40.6% | -0.47 | 6.92 | 6.75 | 7.10 | — |
| — | 6.05 | 6.40 | 6.22 | +0.52 | 40.6% | 88 | 40.6% | -0.49 | 7.60 | 7.30 | 7.90 | — |
| — | 5.60 | 6.05 | 5.83 | +0.49 | 40.6% | 89 | 40.6% | -0.52 | 8.20 | 7.90 | 8.50 | — |
| — | 5.25 | 5.60 | 5.42 | +0.47 | 40.7% | 90 | 40.7% | -0.54 | 8.82 | 8.50 | 9.15 | — |
| — | 4.85 | 5.35 | 5.10 | +0.45 | 40.7% | 91 | 40.7% | -0.56 | 9.35 | 9.15 | 9.55 | — |
| — | 4.20 | 4.60 | 4.40 | +0.40 | 40.8% | 93 | 40.8% | -0.61 | 10.65 | 10.45 | 10.85 | — |
| — | 3.65 | 3.95 | 3.80 | +0.36 | 40.9% | 95 | 40.9% | -0.64 | 12.28 | 11.65 | 12.90 | — |
| — | 3.10 | 3.50 | 3.30 | +0.33 | 41.1% | 97 | 41.1% | -0.68 | 13.68 | 12.95 | 14.40 | — |
| — | 2.51 | 2.77 | 2.64 | +0.27 | 41.4% | 100 | 41.4% | -0.73 | 16.12 | 15.45 | 16.80 | — |
| — | 1.93 | 2.36 | 2.15 | +0.23 | 41.7% | 103 | 41.7% | -0.78 | 18.60 | 17.90 | 19.30 | — |
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.