Spot 86.51
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.40 | 8.70 | 8.55 | +1.00 | 36.6% | 78 | 36.6% | -0.00 | — | — | 0.05 | — |
| — | 7.40 | 7.75 | 7.58 | +1.00 | 35.7% | 79 | 35.7% | -0.00 | — | — | 0.03 | — |
| — | 6.40 | 6.75 | 6.58 | +0.99 | 34.6% | 80 | 34.6% | -0.01 | — | — | 0.02 | — |
| — | 5.40 | 5.75 | 5.58 | +0.99 | 33.2% | 81 | 33.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 4.40 | 4.75 | 4.58 | +0.97 | 31.6% | 82 | 31.6% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 3.45 | 3.75 | 3.60 | +0.94 | 29.8% | 83 | 29.8% | -0.06 | 0.07 | 0.03 | 0.10 | — |
| — | 2.54 | 2.91 | 2.73 | +0.89 | 28.0% | 84 | 28.0% | -0.11 | 0.10 | 0.07 | 0.14 | — |
| — | 1.70 | 2.02 | 1.86 | +0.78 | 26.9% | 85 | 26.9% | -0.22 | 0.28 | 0.24 | 0.33 | — |
| — | 1.13 | 1.27 | 1.20 | +0.62 | 26.8% | 86 | 26.8% | -0.39 | 0.51 | 0.44 | 0.57 | — |
| — | 0.58 | 0.74 | 0.66 | +0.43 | 27.6% | 87 | 27.6% | -0.57 | 1.04 | 0.91 | 1.17 | — |
| — | 0.30 | 0.39 | 0.34 | +0.27 | 29.1% | 88 | 29.1% | -0.73 | 1.79 | 1.67 | 1.92 | — |
| — | 0.15 | 0.21 | 0.18 | +0.16 | 30.7% | 89 | 30.7% | -0.84 | 2.65 | 2.50 | 2.79 | — |
| — | 0.06 | 0.11 | 0.09 | +0.10 | 32.4% | 90 | 32.4% | -0.91 | 3.58 | 3.40 | 3.75 | — |
| — | 0.04 | 0.06 | 0.05 | +0.05 | 34.0% | 91 | 34.0% | -0.95 | 4.53 | 4.35 | 4.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 35.4% | 92 | 35.4% | -0.97 | 5.53 | 5.35 | 5.70 | — |
| — | — | 0.05 | — | +0.02 | 36.6% | 93 | 36.6% | -0.99 | 6.50 | 6.35 | 6.65 | — |
| — | — | 0.04 | — | +0.01 | 37.7% | 94 | 37.7% | -1.00 | 7.50 | 7.35 | 7.65 | — |
| — | — | 0.03 | — | +0.00 | 39.0% | 95 | 39.0% | -1.00 | 8.50 | 8.35 | 8.65 | — |
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.