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 | |
| — | 14.45 | 19.40 | 16.93 | +0.99 | 30.8% | 70 | 30.8% | -0.01 | — | — | 2.16 | — |
| — | 12.45 | 17.40 | 14.93 | +0.99 | 29.7% | 72 | 29.7% | -0.01 | — | — | 2.18 | — |
| — | 11.60 | 16.55 | 14.07 | +0.98 | 29.1% | 73 | 29.1% | -0.02 | — | — | 2.21 | — |
| — | 10.65 | 15.60 | 13.12 | +0.98 | 28.5% | 74 | 28.5% | -0.02 | 1.03 | 0.05 | 2.02 | — |
| — | 9.60 | 14.55 | 12.07 | +0.97 | 28.0% | 75 | 28.0% | -0.03 | — | — | 1.55 | — |
| — | 8.90 | 13.85 | 11.38 | +0.96 | 27.5% | 76 | 27.5% | -0.04 | — | — | 2.32 | — |
| — | 7.75 | 12.70 | 10.22 | +0.94 | 27.0% | 77 | 27.0% | -0.06 | — | — | 2.38 | — |
| — | 6.85 | 11.80 | 9.32 | +0.92 | 26.5% | 78 | 26.5% | -0.08 | — | — | 1.54 | — |
| — | 5.80 | 10.80 | 8.30 | +0.90 | 26.1% | 79 | 26.1% | -0.10 | 1.30 | 0.05 | 2.56 | — |
| — | 4.95 | 9.85 | 7.40 | +0.87 | 25.7% | 80 | 25.7% | -0.13 | — | — | 0.63 | — |
| — | 4.20 | 9.10 | 6.65 | +0.84 | 25.4% | 81 | 25.4% | -0.16 | — | — | 2.80 | — |
| — | 2.31 | 7.25 | 4.78 | +0.80 | 25.0% | 82 | 25.0% | -0.20 | — | — | 2.99 | — |
| — | 2.96 | 7.90 | 5.43 | — | — | 82.5 | — | — | — | — | 3.10 | — |
| — | 2.56 | 7.50 | 5.03 | +0.76 | 24.7% | 83 | 24.7% | -0.24 | — | — | 3.20 | — |
| — | 2.16 | 7.10 | 4.63 | — | — | 83.5 | — | — | — | — | 3.35 | — |
| — | 1.66 | 6.60 | 4.13 | +0.71 | 24.4% | 84 | 24.4% | -0.29 | 2.04 | 0.62 | 3.45 | — |
| — | 1.46 | 6.40 | 3.93 | — | — | 84.5 | — | — | — | — | 3.60 | — |
| — | 1.15 | 6.10 | 3.62 | +0.66 | 24.2% | 85 | 24.2% | -0.35 | — | — | 3.80 | — |
| — | 0.81 | 5.75 | 3.28 | — | — | 85.5 | — | — | — | — | 3.95 | — |
| — | 0.51 | 5.45 | 2.98 | +0.60 | 24.1% | 86 | 24.1% | -0.41 | 2.67 | 1.20 | 4.15 | — |
| — | 0.05 | 4.95 | 2.50 | — | — | 86.5 | — | — | 2.25 | 0.10 | 4.40 | — |
| — | 0.65 | 5.55 | 3.10 | +0.54 | 24.0% | 87 | 24.0% | -0.47 | — | — | 4.60 | — |
| — | 0.10 | 5.00 | 2.55 | — | — | 87.5 | — | — | 2.33 | 0.40 | 4.25 | — |
| — | 0.41 | 4.95 | 2.68 | +0.48 | 24.0% | 88 | 24.0% | -0.53 | 2.80 | 0.35 | 5.25 | — |
| — | — | 4.90 | — | — | — | 88.5 | — | — | 3.18 | 0.71 | 5.65 | — |
| — | — | 4.75 | — | +0.42 | 24.2% | 89 | 24.2% | -0.60 | 4.38 | 1.91 | 6.85 | — |
| — | — | 4.90 | — | — | — | 89.5 | — | — | 3.98 | 1.51 | 6.45 | — |
| — | — | 2.96 | — | +0.36 | 24.4% | 90 | 24.4% | -0.65 | 4.53 | 2.06 | 7.00 | — |
| — | — | 4.90 | — | — | — | 90.5 | — | — | 4.68 | 2.21 | 7.15 | — |
| — | — | 4.90 | — | +0.30 | 24.8% | 91 | 24.8% | -0.71 | 5.70 | 3.25 | 8.15 | — |
| — | — | 4.90 | — | — | — | 91.5 | — | — | 5.38 | 2.91 | 7.85 | — |
| — | — | 4.90 | — | +0.26 | 25.2% | 92 | 25.2% | -0.76 | 5.85 | 3.40 | 8.30 | — |
| — | — | 4.90 | — | — | — | 92.5 | — | — | 6.20 | 3.75 | 8.65 | — |
| — | — | 4.90 | — | +0.22 | 25.7% | 93 | 25.7% | -0.80 | 7.10 | 4.65 | 9.55 | — |
| — | — | 4.90 | — | — | — | 93.5 | — | — | 7.20 | 4.75 | 9.65 | — |
| — | — | 4.90 | — | +0.18 | 26.1% | 94 | 26.1% | -0.84 | 8.10 | 5.65 | 10.55 | — |
| — | — | 4.90 | — | +0.16 | 26.5% | 95 | 26.5% | -0.87 | 8.57 | 6.10 | 11.05 | — |
| — | — | 4.90 | — | +0.13 | 27.0% | 96 | 27.0% | -0.89 | 9.53 | 7.05 | 12.00 | — |
| — | — | 4.90 | — | — | — | 97 | — | — | 10.38 | 7.90 | 12.85 | — |
| — | — | 4.90 | — | — | — | 98 | — | — | 11.32 | 8.85 | 13.80 | — |
| — | — | 4.90 | — | — | — | 100 | — | — | 13.32 | 10.85 | 15.80 | — |
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.