Spot 86.66
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.75 | 19.50 | 17.12 | +1.00 | 23.1% | 70 | 23.1% | -0.00 | — | — | 4.95 | — |
| — | 9.80 | 14.50 | 12.15 | +0.99 | 20.4% | 75 | 20.4% | -0.01 | — | — | 0.25 | — |
| — | 9.95 | 14.00 | 11.97 | +0.99 | 20.2% | 75.5 | 20.2% | -0.01 | — | — | 1.35 | — |
| — | 8.75 | 13.50 | 11.12 | +0.99 | 20.0% | 76 | 20.0% | -0.01 | — | — | 2.14 | — |
| — | 8.40 | 13.00 | 10.70 | +0.99 | 19.7% | 76.5 | 19.7% | -0.01 | — | — | 0.09 | — |
| — | 7.65 | 12.50 | 10.07 | +0.98 | 19.5% | 77 | 19.5% | -0.02 | — | — | 2.15 | — |
| — | 7.35 | 12.00 | 9.68 | +0.98 | 19.3% | 77.5 | 19.3% | -0.02 | — | — | 5.00 | — |
| — | 6.70 | 11.50 | 9.10 | +0.98 | 19.0% | 78 | 19.0% | -0.02 | — | — | 2.16 | — |
| — | 6.25 | 11.00 | 8.62 | +0.97 | 18.8% | 78.5 | 18.8% | -0.03 | — | — | 0.29 | — |
| — | 5.70 | 10.50 | 8.10 | +0.96 | 18.6% | 79 | 18.6% | -0.04 | — | — | 2.17 | — |
| — | 5.40 | 10.00 | 7.70 | +0.95 | 18.4% | 79.5 | 18.4% | -0.05 | — | — | 0.36 | — |
| — | 4.80 | 9.50 | 7.15 | +0.94 | 18.2% | 80 | 18.2% | -0.06 | 0.20 | 0.07 | 0.34 | — |
| — | 4.45 | 9.00 | 6.72 | +0.93 | 18.0% | 80.5 | 18.0% | -0.07 | — | — | 0.59 | — |
| — | 3.95 | 8.50 | 6.22 | +0.91 | 17.8% | 81 | — | — | — | — | 0.50 | — |
| — | 3.00 | 7.70 | 5.35 | — | — | 81.5 | — | — | — | — | 0.48 | — |
| — | 2.50 | 6.55 | 4.53 | — | — | 82 | — | — | — | — | 2.26 | — |
| — | 2.50 | 5.85 | 4.17 | +0.84 | 17.4% | 82.5 | 17.4% | -0.16 | — | — | 0.58 | — |
| — | 2.01 | 6.95 | 4.48 | +0.81 | 17.2% | 83 | 17.2% | -0.19 | — | — | 0.52 | — |
| — | 1.50 | 4.90 | 3.20 | +0.78 | 17.1% | 83.5 | 17.1% | -0.23 | 0.46 | 0.23 | 0.69 | — |
| — | 3.25 | 4.00 | 3.62 | +0.74 | 16.9% | 84 | 16.9% | -0.27 | — | — | 0.95 | — |
| — | 0.50 | 3.70 | 2.10 | +0.69 | 16.8% | 84.5 | 16.8% | -0.31 | — | — | 0.85 | — |
| — | — | 3.60 | — | +0.65 | 16.7% | 85 | 16.7% | -0.36 | 0.90 | 0.65 | 1.14 | — |
| — | — | 3.15 | — | +0.60 | 16.6% | 85.5 | 16.6% | -0.41 | — | — | 1.12 | — |
| — | — | 2.57 | — | +0.54 | 16.5% | 86 | 16.5% | -0.46 | 2.81 | 0.63 | 5.00 | — |
| — | — | 2.10 | — | +0.49 | 16.4% | 86.5 | 16.4% | -0.52 | 2.92 | 0.89 | 4.95 | — |
| — | 0.58 | 2.03 | 1.30 | +0.44 | 16.4% | 87 | 16.4% | -0.57 | — | — | 1.72 | — |
| — | — | 1.45 | — | +0.34 | 16.3% | 88 | 16.3% | -0.69 | 1.93 | 1.46 | 2.40 | — |
| — | — | 1.03 | — | +0.24 | 16.2% | 89 | 16.2% | -0.79 | 2.83 | 1.82 | 3.85 | — |
| — | — | 0.77 | — | +0.17 | 16.3% | 90 | 16.3% | -0.87 | 3.67 | 2.80 | 4.55 | — |
| — | 0.04 | 0.60 | 0.32 | +0.11 | 16.3% | 91 | 16.3% | -0.94 | 4.33 | 2.00 | 6.65 | — |
| — | — | 0.39 | — | +0.07 | 16.4% | 92 | 16.4% | -0.99 | 5.30 | 3.00 | 7.60 | — |
| — | — | 0.29 | — | +0.01 | 16.7% | 95 | 16.7% | -1.00 | 8.35 | 6.00 | 10.70 | — |
| — | — | 0.23 | — | +0.00 | 17.4% | 100 | 17.4% | -1.00 | 13.32 | 11.00 | 15.65 | — |
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.