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 | |
| — | 8.25 | 9.90 | 9.07 | +0.98 | 36.4% | 77 | 36.4% | -0.02 | — | — | 0.57 | — |
| — | 7.25 | 8.80 | 8.03 | +0.97 | 35.5% | 78 | 35.5% | -0.03 | — | — | 0.15 | — |
| — | 6.25 | 7.65 | 6.95 | +0.96 | 34.8% | 79 | 34.8% | -0.04 | 0.09 | 0.03 | 0.15 | — |
| — | 5.60 | 6.55 | 6.08 | +0.94 | 34.0% | 80 | 34.0% | -0.06 | 0.11 | 0.05 | 0.17 | — |
| — | 4.90 | 5.55 | 5.22 | +0.90 | 33.4% | 81 | 33.4% | -0.10 | 0.17 | 0.08 | 0.27 | — |
| — | 4.00 | 4.70 | 4.35 | +0.86 | 32.8% | 82 | 32.8% | -0.14 | 0.29 | 0.21 | 0.38 | — |
| — | 3.25 | 3.75 | 3.50 | +0.80 | 32.2% | 83 | 32.2% | -0.20 | 0.52 | 0.39 | 0.64 | — |
| — | 2.54 | 2.99 | 2.77 | +0.72 | 31.7% | 84 | 31.7% | -0.28 | 0.76 | 0.58 | 0.93 | — |
| — | 1.95 | 2.33 | 2.14 | +0.63 | 31.3% | 85 | 31.3% | -0.37 | 1.08 | 0.87 | 1.29 | — |
| — | 1.41 | 1.72 | 1.56 | +0.53 | 30.9% | 86 | 30.9% | -0.47 | 1.49 | 1.35 | 1.63 | — |
| — | 0.96 | 1.23 | 1.09 | +0.43 | 30.7% | 87 | 30.7% | -0.57 | 2.06 | 1.85 | 2.28 | — |
| — | 0.60 | 0.87 | 0.73 | +0.34 | 30.5% | 88 | 30.5% | -0.67 | 2.70 | 2.40 | 3.00 | — |
| — | 0.40 | 0.59 | 0.49 | +0.25 | 30.5% | 89 | 30.5% | -0.75 | 3.40 | 3.10 | 3.70 | — |
| — | 0.25 | 0.39 | 0.32 | +0.18 | 30.6% | 90 | 30.6% | -0.83 | 4.25 | 3.80 | 4.70 | — |
| — | 0.10 | 0.35 | 0.23 | +0.12 | 30.9% | 91 | 30.9% | -0.88 | 5.28 | 4.50 | 6.05 | — |
| — | 0.09 | 0.15 | 0.12 | +0.08 | 31.3% | 92 | 31.3% | -0.92 | 6.50 | 5.55 | 7.45 | — |
| — | — | 0.17 | — | +0.06 | 31.9% | 93 | 31.9% | -0.95 | 7.15 | 6.35 | 7.95 | — |
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.