Spot 86.34
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.65 | 9.75 | 8.70 | +0.97 | 36.1% | 78 | 36.1% | -0.02 | — | — | 0.16 | — |
| — | 6.70 | 8.65 | 7.67 | +0.96 | 35.0% | 79 | 35.0% | -0.04 | — | — | 0.15 | — |
| — | 6.20 | 7.40 | 6.80 | +0.94 | 33.9% | 80 | 33.9% | -0.06 | 0.09 | 0.03 | 0.15 | — |
| — | 5.35 | 6.85 | 6.10 | +0.91 | 32.9% | 81 | 32.9% | -0.09 | 0.15 | 0.04 | 0.27 | — |
| — | 3.00 | 4.80 | 3.90 | +0.87 | 31.9% | 82 | 31.9% | -0.13 | 0.22 | 0.15 | 0.29 | — |
| — | 4.00 | 5.25 | 4.62 | +0.85 | 31.5% | 82.5 | 31.5% | -0.15 | 0.28 | 0.15 | 0.40 | — |
| — | 2.72 | 4.60 | 3.66 | +0.82 | 31.1% | 83 | 31.1% | -0.18 | 0.34 | 0.25 | 0.42 | — |
| — | 2.78 | 3.40 | 3.09 | +0.74 | 30.4% | 84 | 30.4% | -0.26 | 0.56 | 0.48 | 0.64 | — |
| — | 2.12 | 2.61 | 2.37 | +0.66 | 29.8% | 85 | 29.8% | -0.34 | 0.89 | 0.79 | 0.99 | — |
| — | 1.62 | 1.83 | 1.73 | +0.56 | 29.5% | 86 | 29.5% | -0.44 | 1.32 | 1.14 | 1.50 | — |
| — | 1.19 | 1.34 | 1.26 | +0.45 | 29.4% | 87 | 29.4% | -0.55 | 1.86 | 1.69 | 2.04 | — |
| — | 0.90 | 1.07 | 0.98 | +0.40 | 29.5% | 87.5 | 29.5% | -0.61 | 2.15 | 1.99 | 2.31 | — |
| — | 0.74 | 0.95 | 0.84 | +0.35 | 29.6% | 88 | 29.6% | -0.65 | 2.42 | 2.16 | 2.68 | — |
| — | 0.54 | 0.64 | 0.59 | +0.27 | 29.9% | 89 | 29.9% | -0.74 | 3.12 | 2.78 | 3.45 | — |
| — | 0.30 | 0.40 | 0.35 | +0.19 | 30.3% | 90 | 30.3% | -0.81 | 3.85 | 3.55 | 4.15 | — |
| — | 0.19 | 0.30 | 0.24 | +0.13 | 30.9% | 91 | 30.9% | -0.87 | 4.65 | 4.00 | 5.30 | — |
| — | 0.01 | 0.29 | 0.15 | +0.09 | 31.6% | 92 | 31.6% | -0.91 | 5.65 | 4.75 | 6.55 | — |
| — | 0.01 | 0.29 | 0.15 | +0.08 | 31.9% | 92.5 | 31.9% | -0.93 | 6.10 | 4.10 | 8.10 | — |
| — | 0.06 | 0.18 | 0.12 | +0.07 | 32.3% | 93 | 32.3% | -0.94 | 6.20 | 5.45 | 6.95 | — |
| — | — | 0.20 | — | +0.05 | 33.1% | 94 | 33.1% | -0.96 | 7.17 | 6.40 | 7.95 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 33.9% | 95 | 33.9% | -0.98 | 8.40 | 7.35 | 9.45 | — |
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.