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 | |
| — | 15.00 | 18.85 | 16.93 | +0.99 | 23.4% | 70 | 23.4% | -0.02 | — | — | 0.11 | — |
| — | 12.00 | 16.95 | 14.47 | +0.97 | 21.2% | 73 | 21.2% | -0.04 | — | — | 0.22 | — |
| — | 9.00 | 13.60 | 11.30 | +0.94 | 19.3% | 76 | 19.3% | -0.08 | 0.26 | 0.05 | 0.46 | — |
| — | 8.75 | 9.90 | 9.32 | +0.91 | 18.2% | 78 | 18.2% | -0.12 | 0.36 | 0.14 | 0.58 | — |
| — | 6.80 | 8.15 | 7.47 | +0.85 | 17.3% | 80 | 17.3% | -0.18 | 0.59 | 0.34 | 0.84 | — |
| — | 5.20 | 6.30 | 5.75 | +0.78 | 16.6% | 82 | 16.6% | -0.26 | 1.00 | 0.64 | 1.36 | — |
| — | 2.50 | 5.45 | 3.98 | +0.73 | 16.3% | 83 | 16.3% | -0.30 | — | — | 1.38 | — |
| — | 2.00 | 5.85 | 3.92 | +0.68 | 16.0% | 84 | 16.0% | -0.36 | 2.60 | 0.21 | 5.00 | — |
| — | 2.10 | 4.35 | 3.23 | +0.62 | 15.8% | 85 | 15.8% | -0.42 | 1.74 | 1.53 | 1.94 | — |
| — | 0.50 | 4.55 | 2.52 | +0.56 | 15.7% | 86 | 15.7% | -0.48 | 2.50 | 0.05 | 4.95 | — |
| — | 2.23 | 3.30 | 2.77 | +0.49 | 15.6% | 87 | 15.6% | -0.54 | 2.65 | 2.25 | 3.05 | — |
| — | 1.10 | 2.40 | 1.75 | +0.43 | 15.5% | 88 | 15.5% | -0.60 | 2.48 | 0.50 | 4.45 | — |
| — | — | 4.95 | — | +0.37 | 15.5% | 89 | 15.5% | -0.66 | 3.94 | 2.88 | 5.00 | — |
| — | 1.20 | 1.65 | 1.43 | +0.31 | 15.5% | 90 | 15.5% | -0.72 | 4.08 | 2.00 | 6.15 | — |
| — | — | 1.35 | — | +0.26 | 15.5% | 91 | 15.5% | -0.77 | 5.75 | 4.00 | 7.50 | — |
| — | — | 1.09 | — | +0.21 | 15.6% | 92 | 15.6% | -0.81 | 5.53 | 4.70 | 6.35 | — |
| — | — | 1.07 | — | +0.18 | 15.8% | 93 | 15.8% | -0.85 | 7.20 | 5.40 | 9.00 | — |
| — | — | 0.75 | — | +0.14 | 15.9% | 94 | 15.9% | -0.88 | 7.45 | 6.15 | 8.75 | — |
| — | 0.30 | 0.62 | 0.46 | +0.11 | 16.1% | 95 | 16.1% | -0.90 | 9.05 | 7.10 | 11.00 | — |
| — | — | 5.00 | — | +0.04 | 17.6% | 100 | 17.6% | -1.00 | 13.28 | 11.00 | 15.55 | — |
| — | — | 0.14 | — | +0.02 | 19.7% | 105 | 19.7% | -1.00 | 18.27 | 16.00 | 20.55 | — |
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.