Spot 86.47
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.10 | 16.80 | 16.45 | — | — | 70 | — | — | — | — | 0.13 | — |
| — | 11.00 | 11.70 | 11.35 | — | — | 75 | — | — | — | — | 0.04 | — |
| — | 9.85 | 10.70 | 10.28 | — | — | 76 | — | — | — | — | 0.75 | — |
| — | 9.10 | 9.70 | 9.40 | — | — | 77 | — | — | — | — | 0.32 | — |
| — | 8.10 | 8.85 | 8.47 | — | — | 78 | — | — | — | — | 0.57 | — |
| — | 7.10 | 7.85 | 7.47 | — | — | 79 | — | — | — | — | 0.03 | — |
| — | 6.10 | 6.70 | 6.40 | — | — | 80 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 5.10 | 5.70 | 5.40 | — | — | 81 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 4.10 | 4.70 | 4.40 | — | — | 82 | — | — | — | — | 0.08 | — |
| — | 3.15 | 3.90 | 3.52 | — | — | 83 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 2.36 | 2.78 | 2.57 | — | — | 84 | — | — | 0.10 | 0.07 | 0.12 | — |
| — | 1.43 | 1.85 | 1.64 | — | — | 85 | — | — | 0.22 | 0.20 | 0.24 | — |
| — | 0.91 | 1.07 | 0.99 | — | — | 86 | — | — | 0.52 | 0.40 | 0.64 | — |
| — | 0.48 | 0.52 | 0.50 | — | — | 87 | — | — | 0.95 | 0.90 | 1.01 | — |
| — | 0.16 | 0.22 | 0.19 | — | — | 88 | — | — | 1.80 | 1.58 | 2.03 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 89 | — | — | 2.67 | 2.42 | 2.93 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 90 | — | — | 3.67 | 3.35 | 4.00 | — |
| — | — | 0.02 | — | — | — | 91 | — | — | 4.97 | 4.35 | 5.60 | — |
| — | — | 0.02 | — | — | — | 92 | — | — | 6.17 | 5.35 | 7.00 | — |
| — | — | 0.04 | — | — | — | 93 | — | — | 7.15 | 6.25 | 8.05 | — |
| — | — | 0.23 | — | — | — | 94 | — | — | 8.15 | 7.25 | 9.05 | — |
| — | — | 0.02 | — | — | — | 95 | — | — | 9.15 | 8.25 | 10.05 | — |
| — | — | 1.35 | — | — | — | 96 | — | — | 10.18 | 9.30 | 11.05 | — |
| — | — | 0.16 | — | — | — | 97 | — | — | 11.15 | 10.35 | 11.95 | — |
| — | — | 0.75 | — | — | — | 98 | — | — | 12.20 | 11.35 | 13.05 | — |
| — | — | 0.34 | — | — | — | 99 | — | — | 12.97 | 11.90 | 14.05 | — |
| — | — | 0.02 | — | — | — | 100 | — | — | 14.22 | 12.90 | 15.55 | — |
| — | — | 1.91 | — | — | — | 101 | — | — | 14.97 | 13.90 | 16.05 | — |
| — | — | 2.13 | — | — | — | 102 | — | — | 16.27 | 15.25 | 17.30 | — |
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.