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 | |
| — | 16.15 | 16.70 | 16.43 | — | — | 70 | — | — | — | — | 0.01 | — |
| — | 13.25 | 14.25 | 13.75 | — | — | 72.5 | — | — | — | — | 0.03 | — |
| — | 11.15 | 11.80 | 11.47 | — | — | 75 | — | — | — | — | 0.02 | — |
| — | 9.20 | 10.80 | 10.00 | — | — | 76 | — | — | — | — | 0.10 | — |
| — | 8.20 | 9.90 | 9.05 | — | — | 77 | — | — | — | — | 0.10 | — |
| — | 7.70 | 9.35 | 8.53 | — | — | 77.5 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 7.20 | 8.80 | 8.00 | — | — | 78 | — | — | — | — | 0.11 | — |
| — | 6.25 | 7.75 | 7.00 | — | — | 79 | — | — | — | — | 0.13 | — |
| — | 6.20 | 6.75 | 6.47 | — | — | 80 | — | — | 0.06 | 0.04 | 0.07 | — |
| — | 5.15 | 5.90 | 5.53 | — | — | 81 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 4.25 | 4.85 | 4.55 | — | — | 82 | — | — | 0.11 | 0.05 | 0.17 | — |
| — | 3.80 | 4.35 | 4.08 | — | — | 82.5 | — | — | 0.15 | 0.12 | 0.19 | — |
| — | 3.15 | 3.90 | 3.52 | — | — | 83 | — | — | 0.15 | 0.10 | 0.21 | — |
| — | 2.44 | 3.00 | 2.72 | — | — | 84 | — | — | 0.30 | 0.25 | 0.36 | — |
| — | 1.90 | 2.18 | 2.04 | — | — | 85 | — | — | 0.52 | 0.48 | 0.55 | — |
| — | 1.33 | 1.47 | 1.40 | — | — | 86 | — | — | 0.83 | 0.78 | 0.89 | — |
| — | 0.73 | 0.95 | 0.84 | +0.34 | 17.8% | 87 | — | — | 1.29 | 1.23 | 1.36 | — |
| — | 0.59 | 0.72 | 0.66 | — | — | 87.5 | — | — | 1.58 | 1.49 | 1.67 | — |
| — | 0.48 | 0.55 | 0.52 | — | — | 88 | 17.4% | -0.79 | 2.06 | 1.85 | 2.28 | — |
| — | 0.20 | 0.29 | 0.24 | +0.14 | 17.5% | 89 | 17.5% | -0.88 | 2.88 | 2.61 | 3.15 | — |
| — | 0.13 | 0.15 | 0.14 | +0.08 | 17.9% | 90 | 17.9% | -0.94 | 3.75 | 3.45 | 4.05 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 18.8% | 91 | 18.8% | -0.98 | 5.12 | 4.30 | 5.95 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 20.1% | 92 | 20.1% | -1.00 | 6.17 | 5.40 | 6.95 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 20.8% | 92.5 | 20.8% | -1.00 | 6.20 | 5.90 | 6.50 | — |
| — | — | 0.04 | — | +0.02 | 21.5% | 93 | 21.5% | -1.00 | 7.17 | 6.40 | 7.95 | — |
| — | — | 0.09 | — | +0.01 | 23.0% | 94 | 23.0% | -1.00 | 8.18 | 7.40 | 8.95 | — |
| — | — | 0.08 | — | +0.00 | 24.1% | 95 | 24.1% | -1.00 | 9.07 | 8.35 | 9.80 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 24.8% | 96 | 24.8% | -1.00 | 10.18 | 9.35 | 11.00 | — |
| — | — | 0.09 | — | +0.00 | 24.9% | 97 | 24.9% | -1.00 | 11.20 | 10.40 | 12.00 | — |
| — | — | 0.04 | — | +0.00 | 24.8% | 97.5 | 24.8% | -1.00 | 11.65 | 10.90 | 12.40 | — |
| — | — | 0.09 | — | +0.00 | 24.7% | 98 | 24.7% | -1.00 | 12.20 | 11.40 | 13.00 | — |
| — | — | 0.08 | — | +0.00 | 24.2% | 99 | 24.2% | -1.00 | 13.12 | 12.25 | 14.00 | — |
| — | — | 0.01 | — | +0.00 | 23.7% | 100 | 23.7% | -1.00 | 14.20 | 13.40 | 15.00 | — |
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.