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 | 18.35 | 17.12 | +0.99 | 29.8% | 70 | 29.8% | -0.01 | — | — | 0.11 | — |
| — | 11.20 | 12.95 | 12.07 | +0.97 | 27.0% | 75 | 27.0% | -0.03 | — | — | 0.17 | — |
| — | 10.10 | 11.95 | 11.03 | +0.96 | 26.4% | 76 | 26.4% | -0.04 | 0.10 | 0.01 | 0.20 | — |
| — | 9.30 | 11.00 | 10.15 | +0.95 | 25.8% | 77 | 25.8% | -0.05 | 0.15 | 0.07 | 0.24 | — |
| — | 8.40 | 9.95 | 9.18 | +0.93 | 25.2% | 78 | 25.2% | -0.07 | 0.20 | 0.10 | 0.29 | — |
| — | 7.25 | 9.20 | 8.22 | +0.91 | 24.6% | 79 | 24.6% | -0.09 | 0.23 | 0.17 | 0.30 | — |
| — | 6.50 | 8.30 | 7.40 | +0.88 | 24.1% | 80 | 24.1% | -0.12 | 0.36 | 0.27 | 0.46 | — |
| — | 5.70 | 7.10 | 6.40 | +0.85 | 23.6% | 81 | 23.6% | -0.15 | 0.48 | 0.42 | 0.55 | — |
| — | 4.80 | 6.55 | 5.67 | +0.81 | 23.1% | 82 | 23.1% | -0.19 | 0.69 | 0.51 | 0.86 | — |
| — | 4.10 | 5.10 | 4.60 | +0.76 | 22.7% | 83 | 22.7% | -0.24 | 0.89 | 0.77 | 1.00 | — |
| — | 3.50 | 4.10 | 3.80 | +0.70 | 22.3% | 84 | 22.3% | -0.30 | 1.12 | 1.02 | 1.22 | — |
| — | 2.80 | 3.40 | 3.10 | +0.64 | 21.9% | 85 | 21.9% | -0.36 | 1.47 | 1.38 | 1.55 | — |
| — | 2.28 | 2.64 | 2.46 | +0.57 | 21.6% | 86 | 21.6% | -0.43 | 1.90 | 1.76 | 2.04 | — |
| — | 1.83 | 2.30 | 2.06 | +0.50 | 21.4% | 87 | 21.4% | -0.51 | 2.37 | 2.24 | 2.49 | — |
| — | 1.29 | 1.80 | 1.54 | +0.43 | 21.2% | 88 | 21.2% | -0.58 | 2.83 | 2.41 | 3.25 | — |
| — | 0.93 | 1.29 | 1.11 | +0.36 | 21.1% | 89 | 21.1% | -0.66 | 3.60 | 3.40 | 3.80 | — |
| — | 0.76 | 1.05 | 0.91 | +0.29 | 21.1% | 90 | 21.1% | -0.73 | 4.33 | 4.15 | 4.50 | — |
| — | 0.56 | 0.74 | 0.65 | +0.23 | 21.2% | 91 | 21.2% | -0.79 | 4.88 | 4.30 | 5.45 | — |
| — | 0.39 | 0.69 | 0.54 | +0.18 | 21.3% | 92 | 21.3% | -0.84 | 5.58 | 4.95 | 6.20 | — |
| — | 0.30 | 0.45 | 0.38 | +0.14 | 21.6% | 93 | 21.6% | -0.89 | 6.45 | 5.60 | 7.30 | — |
| — | 0.17 | 0.41 | 0.29 | +0.11 | 21.9% | 94 | 21.9% | -0.92 | 7.38 | 6.60 | 8.15 | — |
| — | 0.04 | 0.30 | 0.17 | +0.09 | 22.4% | 95 | 22.4% | -0.95 | 8.32 | 7.50 | 9.15 | — |
| — | 0.10 | 0.27 | 0.18 | +0.07 | 22.9% | 96 | 22.9% | -0.97 | 9.38 | 8.40 | 10.35 | — |
| — | — | 0.22 | — | +0.05 | 23.6% | 97 | 23.6% | -0.99 | 10.68 | 8.70 | 12.65 | — |
| — | — | 0.17 | — | +0.04 | 24.4% | 98 | 24.4% | -1.00 | 11.12 | 9.70 | 12.55 | — |
| — | — | 0.17 | — | +0.04 | 25.3% | 99 | 25.3% | -1.00 | 12.25 | 11.35 | 13.15 | — |
| — | — | 0.15 | — | +0.03 | 26.3% | 100 | 26.3% | -1.00 | 13.25 | 12.35 | 14.15 | — |
| — | — | 0.34 | — | +0.03 | 27.5% | 101 | 27.5% | -1.00 | 14.93 | 13.35 | 16.50 | — |
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.