Spot 87.05
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 8.40 | 8.20 | +0.98 | 23.9% | 79 | 23.9% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 7.05 | 7.35 | 7.20 | +0.98 | 22.1% | 80 | 22.1% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 6.00 | 6.40 | 6.20 | +0.97 | 20.5% | 81 | 20.5% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 5.05 | 5.45 | 5.25 | +0.95 | 19.2% | 82 | 19.2% | -0.05 | 0.07 | 0.06 | 0.07 | — |
| — | 4.60 | 5.00 | 4.80 | +0.94 | 18.6% | 82.5 | 18.6% | -0.06 | 0.07 | 0.05 | 0.09 | — |
| — | 4.20 | 4.35 | 4.28 | +0.92 | 18.2% | 83 | 18.2% | -0.08 | 0.10 | 0.07 | 0.13 | — |
| — | 3.25 | 3.60 | 3.42 | +0.86 | 17.5% | 84 | 17.5% | -0.14 | 0.19 | 0.14 | 0.24 | — |
| — | 2.42 | 2.69 | 2.56 | +0.78 | 17.2% | 85 | 17.2% | -0.22 | 0.39 | 0.34 | 0.44 | — |
| — | 1.73 | 1.95 | 1.84 | +0.66 | 17.2% | 86 | 17.2% | -0.34 | 0.64 | 0.60 | 0.67 | — |
| — | 1.15 | 1.34 | 1.25 | +0.53 | 17.3% | 87 | 17.3% | -0.47 | 1.07 | 1.00 | 1.15 | — |
| — | 0.95 | 1.08 | 1.01 | +0.46 | 17.4% | 87.5 | 17.4% | -0.54 | 1.33 | 1.26 | 1.41 | — |
| — | 0.74 | 0.86 | 0.80 | +0.40 | 17.5% | 88 | 17.5% | -0.61 | 1.64 | 1.50 | 1.78 | — |
| — | 0.45 | 0.56 | 0.51 | +0.28 | 17.9% | 89 | 17.9% | -0.73 | 2.35 | 2.21 | 2.50 | — |
| — | 0.30 | 0.34 | 0.32 | +0.19 | 18.2% | 90 | 18.2% | -0.82 | 3.15 | 3.00 | 3.30 | — |
| — | 0.18 | 0.22 | 0.20 | +0.12 | 18.6% | 91 | 18.6% | -0.90 | 4.05 | 3.90 | 4.20 | — |
| — | 0.10 | 0.13 | 0.12 | +0.08 | 19.0% | 92 | 19.0% | -0.95 | 4.97 | 4.75 | 5.20 | — |
| — | 0.08 | 0.11 | 0.10 | +0.06 | 19.3% | 92.5 | 19.3% | -0.97 | 5.45 | 5.20 | 5.70 | — |
| — | 0.05 | 0.10 | 0.07 | +0.05 | 19.5% | 93 | 19.5% | -0.98 | 5.97 | 5.80 | 6.15 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 20.1% | 94 | 20.1% | -1.00 | 6.92 | 6.70 | 7.15 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 20.7% | 95 | 20.7% | -1.00 | 7.97 | 7.80 | 8.15 | — |
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.