Spot 86.74
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.65 | 8.00 | 7.83 | — | — | 79 | — | — | — | — | 0.03 | — |
| — | 6.70 | 7.00 | 6.85 | — | — | 80 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 5.70 | 6.00 | 5.85 | — | — | 81 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 4.70 | 5.05 | 4.88 | — | — | 82 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 4.25 | 4.45 | 4.35 | — | — | 82.5 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 3.75 | 4.05 | 3.90 | — | — | 83 | — | — | 0.06 | 0.03 | 0.08 | — |
| — | 2.82 | 3.10 | 2.96 | — | — | 84 | — | — | 0.12 | 0.09 | 0.16 | — |
| — | 1.94 | 2.23 | 2.08 | — | — | 85 | — | — | 0.25 | 0.22 | 0.28 | — |
| — | 1.30 | 1.47 | 1.39 | +0.65 | 16.5% | 86 | 16.5% | -0.35 | 0.53 | 0.50 | 0.56 | — |
| — | 0.78 | 0.86 | 0.82 | +0.47 | 16.6% | 87 | 16.6% | -0.53 | 0.98 | 0.92 | 1.05 | — |
| — | 0.57 | 0.64 | 0.60 | +0.39 | 16.8% | 87.5 | 16.8% | -0.62 | 1.26 | 1.16 | 1.36 | — |
| — | 0.36 | 0.51 | 0.43 | +0.31 | 17.0% | 88 | 17.0% | -0.70 | 1.64 | 1.50 | 1.77 | — |
| — | 0.20 | 0.25 | 0.23 | +0.19 | 17.5% | 89 | 17.5% | -0.83 | 2.42 | 2.26 | 2.58 | — |
| — | 0.11 | 0.13 | 0.12 | +0.11 | 18.1% | 90 | 18.1% | -0.91 | 3.30 | 3.10 | 3.50 | — |
| — | 0.04 | 0.09 | 0.07 | +0.06 | 18.8% | 91 | 18.8% | -0.96 | 4.28 | 4.10 | 4.45 | — |
| — | 0.02 | 0.07 | 0.04 | +0.03 | 19.4% | 92 | 19.4% | -0.99 | 5.28 | 5.10 | 5.45 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 19.7% | 92.5 | 19.7% | -1.00 | 5.78 | 5.60 | 5.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 20.0% | 93 | 20.0% | -1.00 | 6.28 | 6.10 | 6.45 | — |
| — | — | 0.03 | — | +0.01 | 20.6% | 94 | 20.6% | -1.00 | 7.28 | 7.10 | 7.45 | — |
| — | — | 0.01 | — | +0.00 | 21.3% | 95 | 21.3% | -1.00 | 8.28 | 8.10 | 8.45 | — |
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.