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 | |
| — | 14.40 | 19.00 | 16.70 | +1.00 | 27.9% | 70 | 27.9% | +0.00 | — | — | 2.12 | — |
| — | 10.40 | 15.00 | 12.70 | +1.00 | 24.7% | 74 | 24.7% | -0.00 | — | — | 4.95 | — |
| — | 9.50 | 14.45 | 11.97 | +1.00 | 23.8% | 75 | 23.8% | -0.00 | — | — | 0.11 | — |
| — | 8.50 | 13.40 | 10.95 | +1.00 | 22.8% | 76 | 22.8% | -0.00 | — | — | 4.95 | — |
| — | 7.75 | 12.50 | 10.12 | +1.00 | 21.9% | 77 | 21.9% | -0.00 | — | — | 0.31 | — |
| — | 6.90 | 11.50 | 9.20 | +1.00 | 21.1% | 78 | 21.1% | -0.00 | — | — | 0.22 | — |
| — | 5.85 | 10.50 | 8.18 | +1.00 | 20.4% | 79 | 20.4% | -0.00 | — | — | 0.23 | — |
| — | 5.35 | 10.00 | 7.67 | +1.00 | 20.1% | 79.5 | 20.1% | -0.00 | — | — | 4.95 | — |
| — | 4.70 | 9.50 | 7.10 | +0.99 | 19.8% | 80 | 19.8% | -0.01 | — | — | 0.03 | — |
| — | 4.45 | 9.00 | 6.72 | +0.99 | 19.5% | 80.5 | 19.5% | -0.01 | — | — | 0.04 | — |
| — | 3.70 | 8.50 | 6.10 | +0.98 | 19.2% | 81 | 19.2% | -0.02 | — | — | 0.26 | — |
| — | 3.00 | 7.65 | 5.33 | +0.97 | 18.9% | 81.5 | 18.9% | -0.03 | — | — | 1.25 | — |
| — | 2.50 | 7.20 | 4.85 | +0.95 | 18.7% | 82 | 18.7% | -0.05 | — | — | 0.24 | — |
| — | 2.05 | 6.95 | 4.50 | +0.93 | 18.5% | 82.5 | 18.5% | -0.07 | — | — | 0.08 | — |
| — | 1.50 | 6.20 | 3.85 | +0.91 | 18.3% | 83 | 18.3% | -0.09 | 0.05 | 0.02 | 0.08 | — |
| — | 1.00 | 5.85 | 3.42 | +0.87 | 18.1% | 83.5 | 18.1% | -0.12 | 0.07 | 0.04 | 0.11 | — |
| — | 0.50 | 3.40 | 1.95 | +0.83 | 17.9% | 84 | 17.9% | -0.17 | 0.20 | 0.03 | 0.37 | — |
| — | — | 3.55 | — | +0.78 | 17.7% | 84.5 | 17.7% | -0.23 | — | — | 5.00 | — |
| — | 0.07 | 2.11 | 1.09 | +0.71 | 17.4% | 85 | 17.4% | -0.30 | 0.29 | 0.11 | 0.48 | — |
| — | 0.06 | 5.00 | 2.53 | +0.62 | 17.3% | 85.5 | 17.3% | -0.38 | 2.55 | 0.10 | 5.00 | — |
| — | — | 1.56 | — | +0.53 | 17.1% | 86 | 17.1% | -0.47 | 0.50 | 0.28 | 0.72 | — |
| — | — | 1.28 | — | +0.44 | 17.0% | 86.5 | 17.0% | -0.57 | — | — | 4.95 | — |
| — | 0.05 | 0.98 | 0.52 | +0.34 | 16.9% | 87 | 16.9% | -0.67 | 0.74 | 0.47 | 1.02 | — |
| — | 0.35 | 4.35 | 2.35 | +0.26 | 16.9% | 87.5 | 16.9% | -0.75 | — | — | 5.00 | — |
| — | 0.16 | 0.40 | 0.28 | +0.19 | 16.9% | 88 | 16.9% | -0.83 | 1.75 | 1.50 | 2.00 | — |
| — | — | 1.04 | — | +0.13 | 17.0% | 88.5 | 17.0% | -0.88 | 3.10 | 1.20 | 5.00 | — |
| — | — | 0.21 | — | +0.09 | 17.2% | 89 | 17.2% | -0.93 | 3.26 | 1.52 | 5.00 | — |
| — | 0.03 | 0.21 | 0.12 | +0.06 | 17.3% | 89.5 | 17.3% | -0.96 | 2.75 | 0.50 | 5.00 | — |
| — | 0.02 | 0.15 | 0.09 | +0.04 | 17.5% | 90 | 17.5% | -0.98 | 3.33 | 1.00 | 5.65 | — |
| — | — | 0.49 | — | +0.03 | 17.6% | 90.5 | 17.6% | -1.00 | 3.75 | 1.50 | 6.00 | — |
| — | — | 0.09 | — | +0.02 | 17.8% | 91 | 17.8% | -1.00 | 3.95 | 2.00 | 5.90 | — |
| — | — | 0.23 | — | +0.01 | 18.0% | 91.5 | 18.0% | -1.00 | 4.45 | 2.50 | 6.40 | — |
| — | — | 0.23 | — | +0.01 | 18.2% | 92 | 18.2% | -1.00 | 4.95 | 3.00 | 6.90 | — |
| — | — | 0.23 | — | +0.01 | 18.4% | 92.5 | 18.4% | -1.00 | 5.80 | 3.50 | 8.10 | — |
| — | — | 0.25 | — | +0.00 | 18.6% | 93 | 18.6% | -1.00 | 5.95 | 4.00 | 7.90 | — |
| — | — | 0.25 | — | +0.00 | 19.1% | 94 | 19.1% | -1.00 | 6.97 | 5.00 | 8.95 | — |
| — | — | 4.95 | — | +0.00 | 19.6% | 95 | 19.6% | -1.00 | 8.32 | 6.00 | 10.65 | — |
| — | — | 4.95 | — | +0.00 | 23.2% | 100 | 23.2% | -1.00 | 13.10 | 11.00 | 15.20 | — |
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.