Spot 87.08
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.15 | 8.55 | 7.35 | +0.97 | 27.5% | 79 | 27.5% | -0.03 | — | — | 0.65 | — |
| — | 7.00 | 7.50 | 7.25 | +0.96 | 26.7% | 80 | 26.7% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 5.25 | 7.25 | 6.25 | +0.93 | 25.9% | 81 | 25.9% | -0.07 | — | — | 0.40 | — |
| — | 5.05 | 5.75 | 5.40 | +0.90 | 25.3% | 82 | 25.3% | -0.10 | 0.28 | 0.10 | 0.45 | — |
| — | 4.80 | 5.05 | 4.92 | +0.88 | 25.0% | 82.5 | 25.0% | -0.12 | 0.27 | 0.01 | 0.53 | — |
| — | 4.40 | 4.60 | 4.50 | +0.86 | 24.7% | 83 | 24.7% | -0.14 | 0.28 | 0.23 | 0.33 | — |
| — | 2.88 | 4.35 | 3.62 | +0.80 | 24.2% | 84 | 24.2% | -0.20 | 0.43 | 0.36 | 0.51 | — |
| — | 2.70 | 3.10 | 2.90 | +0.72 | 23.9% | 85 | 23.9% | -0.28 | 0.69 | 0.65 | 0.73 | — |
| — | 2.00 | 2.39 | 2.19 | +0.63 | 23.7% | 86 | 23.7% | -0.37 | 1.05 | 0.87 | 1.24 | — |
| — | 1.44 | 1.80 | 1.62 | +0.54 | 23.6% | 87 | 23.6% | -0.47 | 1.88 | 1.32 | 2.44 | — |
| — | 1.25 | 1.67 | 1.46 | +0.49 | 23.6% | 87.5 | 23.6% | -0.52 | 2.02 | 1.55 | 2.48 | — |
| — | 1.11 | 1.38 | 1.25 | +0.44 | 23.6% | 88 | 23.6% | -0.57 | 2.17 | 1.94 | 2.40 | — |
| — | 0.72 | 1.13 | 0.93 | +0.35 | 23.7% | 89 | 23.7% | -0.66 | 2.72 | 2.24 | 3.20 | — |
| — | 0.39 | 0.69 | 0.54 | +0.27 | 24.0% | 90 | 24.0% | -0.74 | 3.77 | 2.88 | 4.65 | — |
| — | 0.31 | 0.44 | 0.38 | +0.20 | 24.4% | 91 | 24.4% | -0.81 | 4.08 | 2.55 | 5.60 | — |
| — | — | 0.34 | — | +0.14 | 24.9% | 92 | 24.9% | -0.87 | 5.50 | 3.80 | 7.20 | — |
| — | 0.15 | 0.66 | 0.41 | +0.12 | 25.2% | 92.5 | 25.2% | -0.89 | 5.95 | 4.25 | 7.65 | — |
| — | — | 0.36 | — | +0.10 | 25.5% | 93 | 25.5% | -0.91 | 6.40 | 4.70 | 8.10 | — |
| — | — | 0.51 | — | +0.08 | 26.3% | 94 | 26.3% | -0.94 | 7.35 | 5.65 | 9.05 | — |
| — | 0.03 | 0.22 | 0.12 | +0.06 | 27.2% | 95 | 27.2% | -0.96 | 8.47 | 7.50 | 9.45 | — |
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.