Spot 86.20
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.90 | 17.75 | 16.82 | +1.00 | 34.8% | 70 | 34.8% | +0.00 | — | — | 0.01 | — |
| — | 11.05 | 11.55 | 11.30 | +1.00 | 28.5% | 75 | 28.5% | -0.00 | — | — | 0.01 | — |
| — | 9.90 | 11.70 | 10.80 | +1.00 | 27.4% | 76 | 27.4% | -0.00 | — | — | 0.91 | — |
| — | 7.95 | 11.00 | 9.47 | +1.00 | 26.4% | 77 | 26.4% | -0.00 | — | — | 1.35 | — |
| — | 7.90 | 10.00 | 8.95 | +1.00 | 25.4% | 78 | 25.4% | -0.00 | — | — | 0.63 | — |
| — | 6.90 | 8.85 | 7.88 | +1.00 | 24.4% | 79 | 24.4% | -0.00 | — | — | 0.03 | — |
| — | 6.00 | 6.80 | 6.40 | +1.00 | 23.6% | 80 | 23.6% | -0.00 | — | — | 0.03 | — |
| — | 4.95 | 5.85 | 5.40 | +0.99 | 22.8% | 81 | 22.8% | -0.01 | — | — | 0.03 | — |
| — | 2.47 | 5.50 | 3.98 | +0.98 | 22.1% | 82 | 22.1% | -0.02 | — | — | 0.10 | — |
| — | 3.00 | 3.90 | 3.45 | +0.95 | 21.5% | 83 | 21.5% | -0.05 | 0.04 | 0.01 | 0.07 | — |
| — | 2.14 | 2.80 | 2.47 | +0.90 | 20.9% | 84 | 20.9% | -0.10 | 0.06 | 0.05 | 0.07 | — |
| — | 1.35 | 1.82 | 1.58 | +0.79 | 20.4% | 85 | 20.4% | -0.21 | 0.20 | 0.16 | 0.23 | — |
| — | 0.70 | 0.82 | 0.76 | +0.62 | 20.0% | 86 | 20.0% | -0.38 | 0.47 | 0.42 | 0.52 | — |
| — | 0.27 | 0.37 | 0.32 | +0.40 | 20.0% | 87 | 20.0% | -0.60 | 1.04 | 0.98 | 1.10 | — |
| — | 0.11 | 0.16 | 0.14 | +0.21 | 20.6% | 88 | 20.6% | -0.79 | 1.74 | 1.47 | 2.01 | — |
| — | 0.02 | 0.07 | 0.04 | +0.09 | 21.5% | 89 | 21.5% | -0.92 | 2.58 | 2.20 | 2.96 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 22.1% | 90 | 22.1% | -0.98 | 3.52 | 2.90 | 4.15 | — |
| — | — | 0.02 | — | +0.01 | 21.7% | 91 | 21.7% | -1.00 | 4.65 | 4.30 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 20.9% | 92 | 20.9% | -1.00 | 5.28 | 4.60 | 5.95 | — |
| — | — | 0.07 | — | +0.00 | 20.5% | 93 | 20.5% | -1.00 | 6.58 | 6.00 | 7.15 | — |
| — | — | 0.29 | — | +0.00 | 20.5% | 94 | 20.5% | -1.00 | 7.45 | 6.90 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 20.9% | 95 | 20.9% | -1.00 | 8.35 | 7.55 | 9.15 | — |
| — | — | 1.55 | — | +0.00 | 21.4% | 96 | 21.4% | -1.00 | 9.35 | 8.55 | 10.15 | — |
| — | — | 0.16 | — | +0.00 | 22.1% | 97 | 22.1% | -1.00 | 10.35 | 9.55 | 11.15 | — |
| — | — | 0.75 | — | +0.00 | 22.8% | 98 | 22.8% | -1.00 | 11.43 | 10.50 | 12.35 | — |
| — | — | 0.12 | — | +0.00 | 23.7% | 99 | 23.7% | -1.00 | 12.38 | 11.60 | 13.15 | — |
| — | — | 0.02 | — | +0.00 | 24.7% | 100 | 24.7% | -1.00 | 13.38 | 12.60 | 14.15 | — |
| — | — | 1.14 | — | +0.00 | 25.7% | 101 | 25.7% | -1.00 | 14.45 | 13.65 | 15.25 | — |
| — | — | 0.01 | — | +0.00 | 26.9% | 102 | 26.9% | -1.00 | 15.40 | 14.65 | 16.15 | — |
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.