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 | |
| — | 19.05 | 19.95 | 19.50 | +0.83 | 41.2% | 70 | 41.2% | -0.17 | 2.25 | 2.14 | 2.35 | — |
| — | 16.60 | 17.85 | 17.23 | +0.79 | 40.9% | 73 | 40.9% | -0.21 | 2.95 | 2.80 | 3.10 | — |
| — | 15.40 | 16.25 | 15.82 | +0.76 | 40.7% | 75 | 40.7% | -0.24 | 3.55 | 3.45 | 3.65 | — |
| — | 14.25 | 15.00 | 14.62 | +0.73 | 40.5% | 77 | 40.5% | -0.27 | 4.20 | 4.05 | 4.35 | — |
| — | 13.00 | 13.70 | 13.35 | +0.70 | 40.4% | 79 | 40.4% | -0.31 | 4.95 | 4.75 | 5.15 | — |
| — | 11.85 | 12.60 | 12.22 | +0.66 | 40.3% | 81 | 40.3% | -0.34 | 5.78 | 5.55 | 6.00 | — |
| — | 11.10 | 11.90 | 11.50 | +0.65 | 40.3% | 82 | 40.3% | -0.36 | 6.20 | 6.00 | 6.40 | — |
| — | 10.80 | 11.15 | 10.97 | +0.63 | 40.3% | 83 | 40.3% | -0.38 | 6.62 | 6.40 | 6.85 | — |
| — | 9.85 | 10.65 | 10.25 | +0.61 | 40.3% | 84 | 40.3% | -0.40 | 7.10 | 6.85 | 7.35 | — |
| — | 9.85 | 10.20 | 10.03 | +0.59 | 40.3% | 85 | 40.3% | -0.42 | 7.58 | 7.40 | 7.75 | — |
| — | 9.15 | 9.70 | 9.43 | +0.58 | 40.3% | 86 | 40.3% | -0.43 | 8.15 | 7.90 | 8.40 | — |
| — | 8.75 | 9.25 | 9.00 | +0.56 | 40.3% | 87 | 40.3% | -0.45 | 8.60 | 8.35 | 8.85 | — |
| — | 8.30 | 8.80 | 8.55 | +0.54 | 40.3% | 88 | 40.3% | -0.47 | 9.07 | 8.75 | 9.40 | — |
| — | 7.65 | 8.35 | 8.00 | +0.52 | 40.3% | 89 | 40.3% | -0.49 | 9.78 | 9.35 | 10.20 | — |
| — | 7.60 | 7.95 | 7.78 | +0.51 | 40.4% | 90 | 40.4% | -0.51 | 10.35 | 10.10 | 10.60 | — |
| — | 7.05 | 7.60 | 7.33 | +0.49 | 40.4% | 91 | 40.4% | -0.52 | 10.95 | 10.70 | 11.20 | — |
| — | 6.35 | 7.00 | 6.67 | +0.46 | 40.5% | 93 | 40.5% | -0.56 | 12.22 | 11.95 | 12.50 | — |
| — | 5.90 | 6.20 | 6.05 | +0.42 | 40.6% | 95 | 40.6% | -0.59 | 13.50 | 13.15 | 13.85 | — |
| — | 5.35 | 5.65 | 5.50 | +0.39 | 40.7% | 97 | 40.7% | -0.62 | 14.97 | 14.65 | 15.30 | — |
| — | 4.50 | 4.85 | 4.67 | +0.35 | 41.0% | 100 | 41.0% | -0.67 | 17.12 | 16.70 | 17.55 | — |
| — | 3.85 | 4.15 | 4.00 | +0.31 | 41.2% | 103 | 41.2% | -0.71 | 19.60 | 19.10 | 20.10 | — |
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.