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 | |
| — | 14.80 | 19.00 | 16.90 | — | — | 70 | — | — | — | — | 0.02 | — |
| — | 13.75 | 18.00 | 15.88 | +1.00 | 29.8% | 71 | 29.8% | +0.00 | — | — | 0.02 | — |
| — | 12.90 | 17.00 | 14.95 | +1.00 | 28.6% | 72 | 28.6% | +0.00 | — | — | 0.02 | — |
| — | 11.25 | 16.00 | 13.62 | +1.00 | 27.5% | 73 | 27.5% | +0.00 | — | — | 0.02 | — |
| — | 10.85 | 15.00 | 12.93 | — | — | 74 | — | — | — | — | 0.02 | — |
| — | 9.25 | 14.00 | 11.62 | +1.00 | 25.5% | 75 | 25.5% | +0.00 | — | — | 0.02 | — |
| — | 8.55 | 13.00 | 10.78 | +1.00 | 24.6% | 76 | 24.6% | +0.00 | — | — | 0.01 | — |
| — | 7.45 | 12.00 | 9.72 | +1.00 | 23.8% | 77 | 23.8% | +0.00 | — | — | 0.02 | — |
| — | 6.00 | 10.95 | 8.47 | +1.00 | 23.2% | 78 | 23.2% | +0.00 | — | — | 0.02 | — |
| — | 5.80 | 10.00 | 7.90 | +1.00 | 22.6% | 79 | 22.6% | +0.00 | — | — | 0.02 | — |
| — | 5.20 | 9.50 | 7.35 | +1.00 | 22.3% | 79.5 | 22.3% | +0.00 | — | — | 0.02 | — |
| — | 4.40 | 9.00 | 6.70 | +1.00 | 22.0% | 80 | 22.0% | -0.00 | — | — | 0.02 | — |
| — | 4.00 | 8.50 | 6.25 | +1.00 | 21.8% | 80.5 | 21.8% | -0.00 | — | — | 0.02 | — |
| — | 3.65 | 7.45 | 5.55 | +1.00 | 21.7% | 81 | 21.7% | -0.00 | — | — | 0.02 | — |
| — | 2.73 | 6.65 | 4.69 | +1.00 | 21.5% | 81.5 | 21.5% | -0.00 | — | — | 0.02 | — |
| — | 2.00 | 6.85 | 4.42 | +0.99 | 21.4% | 82 | 21.4% | -0.01 | — | — | 0.02 | — |
| — | 3.35 | 5.95 | 4.65 | +0.98 | 21.2% | 82.5 | 21.2% | -0.02 | — | — | 0.02 | — |
| — | 3.20 | 4.45 | 3.83 | +0.97 | 21.1% | 83 | 21.1% | -0.03 | — | — | 0.02 | — |
| — | 2.23 | 3.70 | 2.96 | +0.96 | 21.2% | 83.5 | 21.2% | -0.05 | — | — | 0.02 | — |
| — | 1.79 | 3.35 | 2.57 | +0.94 | 21.1% | 84 | 21.1% | -0.06 | — | — | 0.02 | — |
| — | 1.20 | 3.25 | 2.23 | +0.90 | 20.9% | 84.5 | 20.9% | -0.10 | — | — | 0.75 | — |
| — | 1.36 | 2.17 | 1.76 | +0.83 | 20.8% | 85 | 20.8% | -0.17 | 0.95 | 0.01 | 1.90 | — |
| — | — | 2.20 | — | +0.70 | 20.8% | 85.5 | 20.8% | -0.30 | — | — | 0.33 | — |
| — | 0.53 | 1.15 | 0.84 | +0.53 | 20.7% | 86 | 20.7% | -0.47 | 0.23 | 0.03 | 0.44 | — |
| — | 0.23 | 0.93 | 0.58 | — | — | 86.5 | — | — | — | — | 0.41 | — |
| — | — | 0.64 | — | +0.21 | 20.3% | 87 | 20.3% | -0.79 | 2.74 | 0.53 | 4.95 | — |
| — | 0.03 | 0.27 | 0.15 | +0.11 | 20.4% | 87.5 | 20.4% | -0.90 | — | — | 5.00 | — |
| — | 0.01 | 0.25 | 0.13 | +0.06 | 20.8% | 88 | 20.8% | -0.95 | — | — | 5.00 | — |
| — | — | 0.33 | — | +0.03 | 21.1% | 88.5 | 21.1% | -0.98 | — | — | 2.41 | — |
| — | — | 0.05 | — | +0.01 | 21.4% | 89 | 21.4% | -1.00 | — | — | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 21.8% | 90 | 21.8% | -1.00 | 3.33 | 1.00 | 5.65 | — |
| — | — | 0.02 | — | +0.00 | 22.2% | 91 | 22.2% | -1.00 | 4.28 | 2.00 | 6.55 | — |
| — | — | 0.02 | — | +0.00 | 22.6% | 92 | 22.6% | -1.00 | 4.95 | 3.00 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 23.2% | 93 | 23.2% | -1.00 | 6.30 | 4.00 | 8.60 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 94 | 23.8% | -1.00 | 7.30 | 5.00 | 9.60 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 95 | 24.5% | -1.00 | 7.97 | 6.00 | 9.95 | — |
| — | — | 0.02 | — | +0.00 | 25.2% | 96 | 25.2% | -1.00 | 9.32 | 7.00 | 11.65 | — |
| — | — | 0.02 | — | +0.00 | 26.0% | 97 | 26.0% | -1.00 | 10.32 | 8.00 | 12.65 | — |
| — | — | 0.02 | — | +0.00 | 26.9% | 98 | 26.9% | -1.00 | 11.32 | 9.00 | 13.65 | — |
| — | — | 0.02 | — | +0.00 | 27.8% | 99 | 27.8% | -1.00 | 12.32 | 10.00 | 14.65 | — |
| — | — | 0.02 | — | +0.00 | 28.7% | 100 | 28.7% | -1.00 | 13.45 | 11.00 | 15.90 | — |
| — | — | 2.13 | — | +0.00 | 29.7% | 101 | 29.7% | -1.00 | 14.18 | 12.00 | 16.35 | — |
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.