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 | |
| — | 8.45 | 10.30 | 9.38 | +0.86 | 37.0% | 78 | 37.0% | -0.15 | — | — | 2.52 | — |
| — | 6.80 | 9.45 | 8.12 | +0.83 | 36.1% | 79 | 36.1% | -0.17 | 1.33 | 0.02 | 2.65 | — |
| — | 6.35 | 8.55 | 7.45 | — | — | 80 | 35.2% | -0.20 | — | — | 1.38 | — |
| — | 5.60 | 7.75 | 6.67 | — | — | 81 | 34.3% | -0.23 | 1.06 | 0.88 | 1.24 | — |
| — | 4.80 | 7.00 | 5.90 | — | — | 82 | 33.5% | -0.27 | 1.20 | 0.95 | 1.45 | — |
| — | 4.30 | 6.30 | 5.30 | +0.70 | 32.8% | 83 | 32.8% | -0.31 | 1.60 | 1.39 | 1.81 | — |
| — | 3.45 | 5.60 | 4.53 | — | — | 84 | — | — | 1.84 | 1.59 | 2.09 | — |
| — | 2.82 | 4.75 | 3.79 | — | — | 85 | 31.6% | -0.40 | 2.33 | 2.18 | 2.47 | — |
| — | 2.45 | 3.70 | 3.08 | +0.55 | 31.2% | 86 | 31.2% | -0.45 | 2.65 | 2.45 | 2.86 | — |
| — | 2.13 | 3.25 | 2.69 | — | — | 87 | 30.8% | -0.51 | 3.23 | 2.26 | 4.20 | — |
| — | 2.11 | 2.39 | 2.25 | +0.45 | 30.6% | 88 | 30.6% | -0.56 | 3.44 | 2.18 | 4.70 | — |
| — | 1.61 | 2.18 | 1.90 | +0.39 | 30.5% | 89 | 30.5% | -0.61 | 4.38 | 4.00 | 4.75 | — |
| — | 1.47 | 1.69 | 1.58 | +0.35 | 30.6% | 90 | 30.6% | -0.66 | 4.78 | 3.60 | 5.95 | — |
| — | 1.10 | 1.98 | 1.54 | +0.30 | 30.7% | 91 | 30.7% | -0.71 | 5.62 | 4.55 | 6.70 | — |
| — | 0.25 | 2.58 | 1.42 | +0.26 | 31.1% | 92 | 31.1% | -0.75 | 6.45 | 5.30 | 7.60 | — |
| — | 0.02 | 1.59 | 0.81 | +0.23 | 31.5% | 93 | 31.5% | -0.79 | 7.17 | 6.05 | 8.30 | — |
| — | 0.53 | 1.51 | 1.02 | +0.20 | 32.2% | 94 | 32.2% | -0.82 | 8.05 | 6.95 | 9.15 | — |
| — | 0.03 | 0.71 | 0.37 | +0.17 | 33.0% | 95 | 33.0% | -0.84 | 8.90 | 7.80 | 10.00 | — |
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.