Spot 86.53
· 116 contratti su 2 scadenze
· fonte ibkr
· catturata 30/06 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.25 | 8.40 | 8.32 | +1.00 | 23.0% | 78 | 23.0% | -0.00 | — | — | 0.02 | — |
| — | 7.25 | 7.40 | 7.33 | +1.00 | 22.3% | 79 | 22.3% | -0.00 | — | — | 0.02 | — |
| — | 6.75 | 6.90 | 6.83 | +1.00 | 21.7% | 79.5 | 21.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 6.25 | 6.40 | 6.33 | +1.00 | 20.8% | 80 | 20.8% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 5.75 | 5.90 | 5.83 | +1.00 | 19.8% | 80.5 | 19.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.25 | 5.40 | 5.33 | +1.00 | 18.7% | 81 | 18.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 4.75 | 4.90 | 4.83 | +1.00 | 17.5% | 81.5 | 17.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 4.25 | 4.40 | 4.33 | +1.00 | 16.3% | 82 | 16.3% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 3.75 | 3.90 | 3.83 | +1.00 | 15.0% | 82.5 | 15.0% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 3.25 | 3.40 | 3.33 | +1.00 | 13.7% | 83 | 13.7% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 2.76 | 2.88 | 2.82 | +1.00 | 12.4% | 83.5 | 12.4% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 2.26 | 2.37 | 2.31 | +1.00 | 11.3% | 84 | 11.3% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 1.77 | 1.87 | 1.82 | +1.00 | 10.4% | 84.5 | 10.4% | -0.05 | 0.09 | 0.08 | 0.10 | — |
| — | 1.28 | 1.36 | 1.32 | +1.00 | 9.6% | 85 | 9.6% | -0.07 | 0.15 | 0.14 | 0.16 | — |
| — | 0.86 | 0.89 | 0.88 | +0.99 | 8.9% | 85.5 | 8.9% | -0.10 | 0.26 | 0.25 | 0.27 | — |
| — | 0.54 | 0.57 | 0.56 | +0.97 | 8.5% | 86 | 8.5% | -0.17 | 0.45 | 0.43 | 0.46 | — |
| — | 0.31 | 0.34 | 0.33 | +0.83 | 8.3% | 86.5 | 8.3% | -0.29 | 0.72 | 0.71 | 0.74 | — |
| — | 0.17 | 0.19 | 0.18 | +0.61 | 8.3% | 87 | 8.3% | -0.42 | 1.09 | 1.06 | 1.12 | — |
| — | 0.09 | 0.10 | 0.10 | +0.43 | 8.4% | 87.5 | 8.4% | -0.60 | 1.52 | 1.48 | 1.57 | — |
| — | 0.05 | 0.06 | 0.06 | +0.27 | 8.8% | 88 | 8.8% | -0.76 | 2.00 | 1.95 | 2.05 | — |
| — | 0.03 | 0.04 | 0.04 | +0.18 | 9.5% | 88.5 | 9.5% | -0.86 | 2.50 | 2.44 | 2.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.11 | 10.6% | 89 | 10.6% | -0.93 | 2.99 | 2.93 | 3.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.07 | 11.6% | 89.5 | 11.6% | -0.97 | 3.48 | 3.40 | 3.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 12.5% | 90 | 12.5% | -0.98 | 3.98 | 3.90 | 4.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 13.0% | 90.5 | 13.0% | -0.99 | 4.47 | 4.40 | 4.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 13.2% | 91 | 13.2% | -0.99 | 5.00 | 4.90 | 5.10 | — |
| — | — | 0.01 | — | +0.02 | 13.1% | 91.5 | 13.1% | -1.00 | 5.50 | 5.40 | 5.60 | — |
| — | — | 0.01 | — | +0.01 | 13.0% | 92 | 13.0% | -1.00 | 6.00 | 5.90 | 6.10 | — |
| — | — | 0.01 | — | +0.00 | 12.8% | 93 | 12.8% | -1.00 | 7.00 | 6.90 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 13.2% | 94 | 13.2% | -1.00 | 8.00 | 7.90 | 8.10 | — |
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.