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 | 21.2% | 78 | 21.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.25 | 7.40 | 7.33 | +1.00 | 19.7% | 79 | 19.7% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 6.25 | 6.40 | 6.33 | +1.00 | 17.9% | 80 | 17.9% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 5.25 | 5.40 | 5.33 | +1.00 | 15.9% | 81 | 15.9% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 4.75 | 4.90 | 4.83 | +1.00 | 15.0% | 81.5 | 15.0% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 4.25 | 4.40 | 4.33 | +1.00 | 14.0% | 82 | 14.0% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 3.75 | 3.90 | 3.83 | +1.00 | 13.0% | 82.5 | 13.0% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 3.25 | 3.40 | 3.33 | +1.00 | 12.1% | 83 | 12.1% | -0.04 | 0.07 | 0.06 | 0.07 | — |
| — | 2.76 | 2.87 | 2.81 | +1.00 | 11.1% | 83.5 | 11.1% | -0.05 | 0.09 | 0.08 | 0.09 | — |
| — | 2.27 | 2.37 | 2.32 | +1.00 | 10.3% | 84 | 10.3% | -0.06 | 0.12 | 0.11 | 0.13 | — |
| — | 1.83 | 1.90 | 1.86 | +0.99 | 9.6% | 84.5 | 9.6% | -0.08 | 0.17 | 0.16 | 0.18 | — |
| — | 1.43 | 1.48 | 1.46 | +0.96 | 9.1% | 85 | 9.1% | -0.11 | 0.26 | 0.25 | 0.27 | — |
| — | 1.07 | 1.10 | 1.08 | +0.90 | 9.0% | 85.5 | 9.0% | -0.16 | 0.40 | 0.38 | 0.41 | — |
| — | 0.76 | 0.79 | 0.78 | +0.80 | 8.7% | 86 | 8.7% | -0.23 | 0.58 | 0.57 | 0.60 | — |
| — | 0.51 | 0.54 | 0.53 | +0.69 | 8.6% | 86.5 | 8.6% | -0.33 | 0.85 | 0.84 | 0.87 | — |
| — | 0.33 | 0.35 | 0.34 | +0.58 | 8.5% | 87 | 8.5% | -0.44 | 1.19 | 1.17 | 1.20 | — |
| — | 0.21 | 0.23 | 0.22 | +0.47 | 8.6% | 87.5 | 8.6% | -0.57 | 1.58 | 1.55 | 1.61 | — |
| — | 0.13 | 0.15 | 0.14 | +0.36 | 8.6% | 88 | 8.6% | -0.70 | 2.02 | 1.98 | 2.06 | — |
| — | 0.08 | 0.10 | 0.09 | +0.25 | 8.9% | 88.5 | 8.9% | -0.79 | 2.50 | 2.45 | 2.55 | — |
| — | 0.05 | 0.06 | 0.06 | +0.17 | 9.3% | 89 | 9.3% | -0.90 | 3.00 | 2.94 | 3.05 | — |
| — | 0.04 | 0.05 | 0.04 | +0.11 | 9.8% | 89.5 | 9.8% | -0.96 | 3.48 | 3.40 | 3.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.08 | 10.5% | 90 | 10.5% | -0.98 | 3.98 | 3.90 | 4.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.06 | 11.3% | 90.5 | 11.3% | -0.99 | 4.47 | 4.40 | 4.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 12.2% | 91 | 12.2% | -1.00 | 4.97 | 4.90 | 5.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 13.1% | 91.5 | 13.1% | -1.00 | 5.47 | 5.40 | 5.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 13.9% | 92 | 13.9% | -1.00 | 6.00 | 5.90 | 6.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 15.5% | 93 | 15.5% | -1.00 | 6.97 | 6.90 | 7.05 | — |
| — | — | 0.02 | — | +0.01 | 16.5% | 94 | 16.5% | -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.