Spot 86.72
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.35 | 19.30 | 16.82 | +1.00 | 35.8% | 70 | 35.8% | -0.00 | — | — | 2.13 | — |
| — | 9.35 | 14.30 | 11.82 | +0.99 | 30.7% | 75 | 30.7% | -0.01 | — | — | 2.14 | — |
| — | 8.35 | 13.30 | 10.82 | +0.99 | 29.8% | 76 | 29.8% | -0.01 | — | — | 2.14 | — |
| — | 7.30 | 12.30 | 9.80 | +0.99 | 29.0% | 77 | 29.0% | -0.01 | — | — | 2.15 | — |
| — | 6.40 | 11.35 | 8.88 | +0.98 | 28.3% | 78 | 28.3% | -0.02 | — | — | 1.55 | — |
| — | 5.45 | 10.40 | 7.92 | +0.97 | 27.6% | 79 | — | — | — | — | 2.20 | — |
| — | 4.95 | 9.90 | 7.42 | +0.96 | 27.3% | 79.5 | 27.3% | -0.04 | — | — | 1.35 | — |
| — | 4.45 | 9.30 | 6.88 | +0.95 | 27.0% | 80 | 27.0% | -0.05 | — | — | 2.24 | — |
| — | 3.95 | 8.85 | 6.40 | +0.94 | 26.8% | 80.5 | 26.8% | -0.06 | — | — | 2.27 | — |
| — | 3.55 | 8.45 | 6.00 | +0.93 | 26.5% | 81 | 26.5% | -0.07 | — | — | 1.55 | — |
| — | 2.91 | 7.85 | 5.38 | +0.91 | 26.3% | 81.5 | 26.3% | -0.09 | — | — | 1.79 | — |
| — | 2.61 | 7.55 | 5.08 | +0.89 | 26.1% | 82 | 26.1% | -0.11 | — | — | 2.39 | — |
| — | 2.16 | 7.10 | 4.63 | +0.87 | 26.0% | 82.5 | 26.0% | -0.13 | 1.25 | 0.05 | 2.44 | — |
| — | 1.76 | 6.70 | 4.23 | +0.85 | 25.8% | 83 | 25.8% | -0.15 | — | — | 2.51 | — |
| — | 1.26 | 6.20 | 3.73 | +0.82 | 25.7% | 83.5 | 25.7% | -0.18 | — | — | 2.59 | — |
| — | 0.86 | 5.80 | 3.33 | +0.78 | 25.6% | 84 | 25.6% | -0.22 | — | — | 2.68 | — |
| — | 0.46 | 5.40 | 2.93 | +0.75 | 25.5% | 84.5 | 25.5% | -0.25 | — | — | 2.79 | — |
| — | 0.76 | 5.70 | 3.23 | +0.71 | 25.5% | 85 | 25.5% | -0.29 | — | — | 1.50 | — |
| — | 0.01 | 4.95 | 2.48 | +0.67 | 25.4% | 85.5 | 25.4% | -0.33 | — | — | 1.70 | — |
| — | — | 4.90 | — | +0.62 | 25.4% | 86 | 25.4% | -0.38 | — | — | 3.20 | — |
| — | — | 4.10 | — | +0.58 | 25.4% | 86.5 | 25.4% | -0.43 | — | — | 3.40 | — |
| — | — | 4.90 | — | +0.53 | 25.4% | 87 | 25.4% | -0.48 | 1.70 | 0.39 | 3.00 | — |
| — | — | 4.90 | — | +0.48 | 25.4% | 87.5 | 25.4% | -0.53 | — | — | 4.35 | — |
| — | — | 4.90 | — | +0.43 | 25.5% | 88 | 25.5% | -0.58 | 2.85 | 0.70 | 5.00 | — |
| — | — | 3.30 | — | +0.38 | 25.6% | 88.5 | 25.6% | -0.63 | 2.45 | 0.05 | 4.85 | — |
| — | — | 2.00 | — | +0.33 | 25.7% | 89 | 25.7% | -0.67 | 2.88 | 0.57 | 5.20 | — |
| — | — | 4.90 | — | +0.29 | 25.8% | 89.5 | 25.8% | -0.72 | 3.23 | 0.76 | 5.70 | — |
| — | — | 1.30 | — | +0.25 | 25.9% | 90 | 25.9% | -0.76 | 3.58 | 1.11 | 6.05 | — |
| — | — | 2.73 | — | +0.22 | 26.1% | 90.5 | 26.1% | -0.79 | 4.03 | 1.56 | 6.50 | — |
| — | — | 4.90 | — | +0.18 | 26.2% | 91 | 26.2% | -0.83 | 4.58 | 2.11 | 7.05 | — |
| — | — | 2.55 | — | +0.13 | 26.6% | 92 | 26.6% | -0.89 | 5.38 | 2.91 | 7.85 | — |
| — | — | 4.90 | — | +0.09 | 26.9% | 93 | 26.9% | -0.93 | 6.33 | 3.90 | 8.75 | — |
| — | — | 4.90 | — | +0.06 | 27.3% | 94 | 27.3% | -0.96 | 7.30 | 4.80 | 9.80 | — |
| — | — | 0.22 | — | +0.04 | 27.7% | 95 | 27.7% | -0.98 | 8.35 | 5.85 | 10.85 | — |
| — | — | 4.90 | — | +0.02 | 28.1% | 96 | 28.1% | -1.00 | 9.22 | 6.80 | 11.65 | — |
| — | — | 4.90 | — | +0.00 | 29.0% | 100 | 29.0% | -1.00 | 13.22 | 10.75 | 15.70 | — |
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.