Spot 86.58
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.70 | 9.15 | 8.93 | — | — | 78 | — | — | 0.10 | 0.01 | 0.18 | — |
| — | 7.75 | 8.20 | 7.97 | — | — | 79 | 20.6% | -0.05 | 0.09 | 0.01 | 0.17 | — |
| — | 6.80 | 7.25 | 7.03 | +0.92 | 20.1% | 80 | 20.1% | -0.08 | 0.14 | 0.08 | 0.19 | — |
| — | 5.90 | 6.35 | 6.12 | +0.90 | 19.5% | 81 | 19.5% | -0.11 | 0.18 | 0.08 | 0.28 | — |
| — | 5.00 | 5.45 | 5.22 | +0.86 | 19.1% | 82 | 19.1% | -0.15 | 0.29 | 0.23 | 0.36 | — |
| — | 4.10 | 4.60 | 4.35 | +0.81 | 18.6% | 83 | 18.6% | -0.20 | 0.43 | 0.32 | 0.55 | — |
| — | 3.30 | 3.80 | 3.55 | +0.75 | 18.3% | 84 | 18.3% | -0.26 | 0.63 | 0.51 | 0.75 | — |
| — | 2.67 | 3.10 | 2.88 | +0.67 | 18.0% | 85 | 18.0% | -0.34 | 0.97 | 0.79 | 1.15 | — |
| — | 2.10 | 2.40 | 2.25 | +0.59 | 17.8% | 86 | 17.8% | -0.42 | 1.31 | 1.20 | 1.43 | — |
| — | 1.50 | 1.84 | 1.67 | +0.50 | 17.6% | 87 | 17.6% | -0.51 | 1.78 | 1.65 | 1.91 | — |
| — | 1.01 | 1.25 | 1.13 | +0.41 | 17.5% | 88 | 17.5% | -0.60 | 2.35 | 2.18 | 2.53 | — |
| — | 0.85 | 1.05 | 0.95 | +0.33 | 17.5% | 89 | 17.5% | -0.69 | 3.00 | 2.81 | 3.20 | — |
| — | 0.46 | 0.81 | 0.64 | +0.25 | 17.6% | 90 | 17.6% | -0.77 | 3.75 | 3.55 | 3.95 | — |
| — | 0.40 | 0.49 | 0.45 | +0.19 | 17.7% | 91 | 17.7% | -0.84 | 4.58 | 4.35 | 4.80 | — |
| — | 0.24 | 0.46 | 0.35 | +0.14 | 17.9% | 92 | 17.9% | -0.89 | 5.53 | 5.25 | 5.80 | — |
| — | 0.13 | 0.34 | 0.23 | +0.10 | 18.2% | 93 | 18.2% | -0.93 | 6.45 | 6.20 | 6.70 | — |
| — | 0.05 | 0.27 | 0.16 | +0.08 | 18.7% | 94 | 18.7% | -0.97 | 7.50 | 7.15 | 7.85 | — |
| — | 0.01 | 0.23 | 0.12 | +0.06 | 19.2% | 95 | 19.2% | -0.99 | 8.47 | 8.15 | 8.80 | — |
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.