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 | |
| — | 16.00 | 17.60 | 16.80 | +1.00 | 31.6% | 70 | 31.6% | -0.00 | — | — | 0.04 | — |
| — | 13.50 | 14.85 | 14.18 | +1.00 | 28.8% | 72.5 | 28.8% | -0.00 | — | — | 0.03 | — |
| — | 10.95 | 12.60 | 11.78 | +1.00 | 26.4% | 75 | 26.4% | -0.00 | — | — | 0.03 | — |
| — | 9.05 | 11.65 | 10.35 | +0.99 | 25.5% | 76 | 25.5% | -0.01 | — | — | 0.09 | — |
| — | 8.95 | 10.65 | 9.80 | +0.99 | 24.6% | 77 | 24.6% | -0.01 | — | — | 0.09 | — |
| — | 8.50 | 9.95 | 9.22 | +0.99 | 24.2% | 77.5 | 24.2% | -0.01 | — | — | 0.03 | — |
| — | 8.20 | 9.65 | 8.93 | +0.98 | 23.8% | 78 | 23.8% | -0.02 | — | — | 0.10 | — |
| — | 7.05 | 8.55 | 7.80 | +0.97 | 23.0% | 79 | 23.0% | -0.03 | — | — | 0.11 | — |
| — | 6.00 | 7.25 | 6.62 | +0.96 | 22.2% | 80 | 22.2% | -0.04 | — | — | 0.05 | — |
| — | 5.05 | 6.55 | 5.80 | +0.94 | 21.4% | 81 | 21.4% | -0.06 | — | — | 0.14 | — |
| — | 4.05 | 5.65 | 4.85 | +0.92 | 20.5% | 82 | 20.5% | -0.08 | 0.08 | 0.06 | 0.10 | — |
| — | 3.75 | 4.65 | 4.20 | +0.90 | 20.1% | 82.5 | 20.1% | -0.10 | 0.11 | 0.09 | 0.13 | — |
| — | 3.30 | 4.55 | 3.92 | +0.88 | 19.6% | 83 | 19.6% | -0.12 | 0.14 | 0.12 | 0.17 | — |
| — | 2.47 | 3.00 | 2.73 | +0.81 | 18.8% | 84 | 18.8% | -0.19 | 0.28 | 0.24 | 0.31 | — |
| — | 1.73 | 2.25 | 1.99 | +0.72 | 18.2% | 85 | 18.2% | -0.28 | 0.49 | 0.47 | 0.52 | — |
| — | 1.14 | 1.33 | 1.24 | +0.59 | 17.8% | 86 | 17.8% | -0.41 | 0.86 | 0.79 | 0.93 | — |
| — | 0.66 | 0.92 | 0.79 | +0.45 | 17.8% | 87 | 17.8% | -0.56 | 1.41 | 1.32 | 1.49 | — |
| — | 0.54 | 0.74 | 0.64 | +0.37 | 17.8% | 87.5 | 17.8% | -0.63 | 1.71 | 1.57 | 1.84 | — |
| — | 0.37 | 0.48 | 0.42 | +0.30 | 17.9% | 88 | 17.9% | -0.70 | 2.04 | 1.92 | 2.17 | — |
| — | 0.19 | 0.24 | 0.21 | +0.19 | 18.3% | 89 | 18.3% | -0.83 | 2.69 | 2.28 | 3.10 | — |
| — | 0.09 | 0.11 | 0.10 | +0.11 | 18.8% | 90 | 18.8% | -0.91 | 3.40 | 2.85 | 3.95 | — |
| — | 0.04 | 0.07 | 0.06 | +0.07 | 19.4% | 91 | 19.4% | -0.95 | 4.33 | 3.60 | 5.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.04 | 19.9% | 92 | 19.9% | -0.98 | 5.17 | 4.35 | 6.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 20.1% | 92.5 | 20.1% | -0.99 | 5.85 | 5.20 | 6.50 | — |
| — | — | 0.11 | — | +0.03 | 20.2% | 93 | 20.2% | -0.99 | 6.30 | 5.60 | 7.00 | — |
| — | — | 0.10 | — | +0.02 | 20.3% | 94 | 20.3% | -1.00 | 7.25 | 6.40 | 8.10 | — |
| — | — | 0.03 | — | +0.01 | 20.3% | 95 | 20.3% | -1.00 | 8.38 | 7.70 | 9.05 | — |
| — | — | 0.07 | — | +0.01 | 20.3% | 96 | 20.3% | -1.00 | 9.28 | 8.45 | 10.10 | — |
| — | — | 0.09 | — | +0.00 | 20.5% | 97 | 20.5% | -1.00 | 10.40 | 9.70 | 11.10 | — |
| — | — | 0.04 | — | +0.00 | 20.6% | 97.5 | 20.6% | -1.00 | 10.68 | 9.75 | 11.60 | — |
| — | — | 0.09 | — | +0.00 | 20.7% | 98 | 20.7% | -1.00 | 11.28 | 10.55 | 12.00 | — |
| — | — | 0.08 | — | +0.00 | 21.0% | 99 | 21.0% | -1.00 | 12.30 | 11.50 | 13.10 | — |
| — | — | 0.05 | — | +0.00 | 21.3% | 100 | 21.3% | -1.00 | 13.30 | 12.50 | 14.10 | — |
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.