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 | |
| — | 31.25 | 33.10 | 32.17 | +0.99 | 34.9% | 55 | 34.9% | -0.01 | — | — | 0.34 | — |
| — | 26.05 | 28.80 | 27.43 | +0.98 | 31.4% | 60 | 31.4% | -0.02 | — | — | 0.18 | — |
| — | 21.55 | 23.30 | 22.43 | +0.96 | 28.2% | 65 | 28.2% | -0.04 | 0.20 | 0.12 | 0.28 | — |
| — | 16.90 | 18.50 | 17.70 | +0.93 | 25.6% | 70 | 25.6% | -0.07 | 0.42 | 0.37 | 0.48 | — |
| — | 14.80 | 16.20 | 15.50 | +0.91 | 24.5% | 72.5 | 24.5% | -0.10 | 0.58 | 0.50 | 0.66 | — |
| — | 12.60 | 13.85 | 13.22 | +0.87 | 23.5% | 75 | 23.5% | -0.13 | 0.78 | 0.64 | 0.92 | — |
| 324 | 10.45 | 12.15 | 11.30 | +0.82 | 22.6% | 77.5 | 22.6% | -0.18 | 1.22 | 1.02 | 1.42 | 2,096 |
| 2,251 | 8.55 | 9.05 | 8.80 | +0.76 | 21.9% | 80 | 21.9% | -0.24 | 1.75 | 1.55 | 1.95 | 5,142 |
| — | 6.80 | 7.30 | 7.05 | +0.69 | 21.3% | 82.5 | 21.3% | -0.32 | 2.46 | 2.20 | 2.72 | — |
| — | 5.15 | 5.75 | 5.45 | +0.61 | 20.8% | 85 | 20.8% | -0.41 | 3.23 | 2.95 | 3.50 | — |
| — | 3.90 | 4.25 | 4.08 | +0.52 | 20.4% | 87.5 | 20.4% | -0.50 | 4.40 | 4.10 | 4.70 | — |
| — | 2.73 | 3.15 | 2.94 | +0.43 | 20.1% | 90 | 20.1% | -0.60 | 5.85 | 5.55 | 6.15 | — |
| — | 1.88 | 2.30 | 2.09 | +0.34 | 19.9% | 92.5 | 19.9% | -0.70 | 7.58 | 7.25 | 7.90 | — |
| — | 1.22 | 1.65 | 1.44 | +0.26 | 19.8% | 95 | 19.8% | -0.78 | 9.38 | 8.95 | 9.80 | — |
| — | 0.77 | 1.10 | 0.94 | +0.20 | 19.8% | 97.5 | 19.8% | -0.85 | 11.95 | 10.65 | 13.25 | — |
| — | 0.55 | 0.96 | 0.76 | +0.14 | 19.8% | 100 | 19.8% | -0.90 | 13.50 | 12.60 | 14.40 | — |
| — | 0.26 | 0.61 | 0.43 | +0.07 | 20.1% | 105 | 20.1% | -0.97 | 18.20 | 17.25 | 19.15 | — |
| — | 0.11 | 0.25 | 0.18 | +0.04 | 20.6% | 110 | 20.6% | -1.00 | 23.68 | 22.35 | 25.00 | — |
| — | 0.04 | 0.16 | 0.10 | +0.02 | 21.4% | 115 | 21.4% | -1.00 | 28.68 | 27.35 | 30.00 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 22.3% | 120 | 22.3% | -1.00 | 33.27 | 32.35 | 34.20 | — |
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.