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 | |
| — | 23.70 | 25.60 | 24.65 | +0.99 | 30.6% | 62.5 | 30.6% | -0.02 | — | — | 0.15 | — |
| — | 21.30 | 22.95 | 22.12 | +0.98 | 28.8% | 65 | 28.8% | -0.02 | 0.10 | 0.05 | 0.14 | — |
| — | 18.95 | 20.45 | 19.70 | +0.97 | 27.0% | 67.5 | 27.0% | -0.03 | 0.12 | 0.07 | 0.17 | — |
| — | 16.55 | 18.00 | 17.27 | +0.96 | 25.5% | 70 | 25.5% | -0.05 | 0.23 | 0.15 | 0.30 | — |
| — | 14.15 | 15.60 | 14.88 | — | — | 72.5 | 24.2% | -0.07 | 0.33 | 0.28 | 0.37 | — |
| — | 11.60 | 12.75 | 12.18 | +0.91 | 23.0% | 75 | 23.0% | -0.10 | 0.58 | 0.46 | 0.70 | — |
| — | 9.80 | 11.05 | 10.43 | +0.86 | 22.0% | 77.5 | 22.0% | -0.15 | 0.77 | 0.66 | 0.87 | — |
| — | 7.65 | 8.85 | 8.25 | +0.79 | 21.1% | 80 | 21.1% | -0.21 | 1.25 | 1.18 | 1.32 | — |
| — | 6.00 | 6.60 | 6.30 | +0.71 | 20.5% | 82.5 | 20.5% | -0.30 | 1.93 | 1.81 | 2.04 | — |
| — | 4.30 | 4.70 | 4.50 | +0.61 | 19.9% | 85 | 19.9% | -0.40 | 2.73 | 2.53 | 2.92 | — |
| — | 3.10 | 3.35 | 3.23 | +0.50 | 19.6% | 87.5 | 19.6% | -0.52 | 4.03 | 3.90 | 4.15 | — |
| — | 2.10 | 2.30 | 2.20 | +0.39 | 19.3% | 90 | 19.3% | -0.64 | 5.50 | 5.15 | 5.85 | — |
| — | 1.19 | 1.64 | 1.42 | +0.29 | 19.2% | 92.5 | 19.2% | -0.74 | 7.05 | 6.65 | 7.45 | — |
| — | 0.68 | 0.97 | 0.82 | +0.20 | 19.2% | 95 | 19.2% | -0.83 | 8.93 | 8.30 | 9.55 | — |
| — | 0.51 | 0.88 | 0.69 | +0.14 | 19.3% | 97.5 | 19.3% | -0.89 | 11.25 | 10.05 | 12.45 | — |
| — | 0.30 | 0.39 | 0.34 | +0.09 | 19.5% | 100 | 19.5% | -0.93 | 13.53 | 12.80 | 14.25 | — |
| — | — | 0.21 | — | +0.04 | 20.2% | 105 | 20.2% | -0.99 | 18.57 | 17.35 | 19.80 | — |
| — | 0.05 | 0.11 | 0.08 | +0.02 | 21.2% | 110 | 21.2% | -1.00 | 23.30 | 22.35 | 24.25 | — |
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.