Spot 86.15
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.70 | 9.60 | 8.65 | +1.00 | 83.1% | 77 | 83.1% | -0.00 | — | — | 1.15 | — |
| — | 7.00 | 9.20 | 8.10 | +0.99 | 80.7% | 77.5 | 80.7% | -0.01 | — | — | 0.10 | — |
| — | 7.30 | 8.55 | 7.92 | +0.99 | 77.8% | 78 | 77.8% | -0.01 | — | — | 1.06 | — |
| — | 6.50 | 7.60 | 7.05 | +0.99 | 70.8% | 79 | 70.8% | -0.01 | — | — | 0.04 | — |
| — | 5.60 | 6.70 | 6.15 | +0.99 | 63.3% | 80 | 63.3% | -0.01 | — | — | 0.10 | — |
| — | 3.55 | 5.65 | 4.60 | +0.98 | 55.4% | 81 | 55.4% | -0.02 | — | — | 0.02 | — |
| — | 3.30 | 5.90 | 4.60 | +0.98 | 47.9% | 82 | 47.9% | -0.02 | — | — | 0.32 | — |
| — | 3.10 | 4.70 | 3.90 | +0.97 | 44.7% | 82.5 | 44.7% | -0.03 | 0.24 | 0.01 | 0.48 | — |
| — | 2.42 | 4.25 | 3.33 | +0.96 | 41.9% | 83 | 41.9% | -0.04 | 0.10 | 0.03 | 0.16 | — |
| — | 1.81 | 3.55 | 2.68 | +0.90 | 37.8% | 84 | 37.8% | -0.10 | 0.10 | 0.08 | 0.12 | — |
| — | 1.20 | 1.50 | 1.35 | +0.77 | 35.3% | 85 | 35.3% | -0.23 | 0.27 | 0.15 | 0.39 | — |
| — | 0.54 | 0.78 | 0.66 | +0.55 | 34.3% | 86 | 34.3% | -0.45 | 0.56 | 0.45 | 0.68 | — |
| — | 0.22 | 0.36 | 0.29 | +0.30 | 34.7% | 87 | 34.7% | -0.70 | 1.21 | 1.01 | 1.41 | — |
| — | 0.11 | 0.22 | 0.17 | +0.21 | 35.4% | 87.5 | 35.4% | -0.79 | 1.52 | 1.13 | 1.91 | — |
| — | 0.05 | 0.12 | 0.09 | +0.14 | 36.3% | 88 | 36.3% | -0.86 | 2.63 | 1.62 | 3.65 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 38.0% | 89 | 38.0% | -0.95 | 3.12 | 2.35 | 3.90 | — |
| — | — | 0.01 | — | +0.02 | 38.8% | 90 | 38.8% | -0.99 | 3.88 | 3.40 | 4.35 | — |
| — | — | 0.23 | — | +0.00 | 38.9% | 91 | 38.9% | -1.00 | 5.03 | 4.50 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 38.7% | 92 | 38.7% | -1.00 | 6.17 | 5.50 | 6.85 | — |
| — | — | 0.05 | — | +0.00 | 38.6% | 92.5 | 38.6% | -1.00 | 6.45 | 4.40 | 8.50 | — |
| — | — | 0.01 | — | +0.00 | 38.4% | 93 | 38.4% | -1.00 | 6.95 | 6.35 | 7.55 | — |
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.