Spot 86.53
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.25 | 9.10 | 8.68 | +0.90 | 29.3% | 78 | 29.3% | -0.13 | 0.34 | 0.24 | 0.43 | — |
| — | 7.15 | 8.15 | 7.65 | +0.87 | 28.4% | 79 | 28.4% | -0.16 | 0.38 | 0.26 | 0.50 | — |
| — | 6.35 | 7.15 | 6.75 | +0.83 | 27.5% | 80 | 27.5% | -0.20 | 0.48 | 0.36 | 0.60 | — |
| — | 5.45 | 6.35 | 5.90 | +0.78 | 26.7% | 81 | 26.7% | -0.24 | 0.66 | 0.58 | 0.74 | — |
| — | 4.70 | 5.50 | 5.10 | — | — | 82 | — | — | 0.82 | 0.66 | 0.99 | — |
| — | 3.95 | 4.60 | 4.28 | — | — | 83 | — | — | 1.11 | 0.97 | 1.26 | — |
| — | 3.45 | 4.00 | 3.73 | — | — | 84 | — | — | 1.37 | 1.21 | 1.53 | — |
| — | 2.87 | 3.20 | 3.04 | — | — | 85 | — | — | 1.78 | 1.71 | 1.86 | — |
| — | 2.27 | 2.58 | 2.42 | — | — | 86 | — | — | 2.22 | 2.13 | 2.31 | — |
| — | 1.81 | 2.07 | 1.94 | +0.39 | 23.8% | 87 | 23.8% | -0.62 | 2.69 | 2.46 | 2.93 | — |
| — | 1.39 | 1.69 | 1.54 | +0.33 | 23.5% | 88 | 23.5% | -0.69 | 3.17 | 2.95 | 3.40 | — |
| — | 1.06 | 1.23 | 1.15 | +0.27 | 23.2% | 89 | 23.2% | -0.75 | 3.85 | 3.60 | 4.10 | — |
| — | 0.76 | 0.92 | 0.84 | +0.22 | 22.9% | 90 | 22.9% | -0.80 | 4.70 | 4.30 | 5.10 | — |
| — | 0.53 | 0.78 | 0.66 | +0.17 | 22.8% | 91 | 22.8% | -0.84 | 5.40 | 4.90 | 5.90 | — |
| — | 0.37 | 0.49 | 0.43 | +0.14 | 22.7% | 92 | 22.7% | -0.88 | 6.22 | 5.75 | 6.70 | — |
| — | 0.24 | 0.48 | 0.36 | +0.11 | 22.7% | 93 | 22.7% | -0.91 | 7.17 | 6.60 | 7.75 | — |
| — | 0.12 | 0.38 | 0.25 | +0.09 | 22.8% | 94 | 22.8% | -0.93 | 8.07 | 7.50 | 8.65 | — |
| — | 0.04 | 0.21 | 0.12 | +0.07 | 23.0% | 95 | 23.0% | -0.95 | 9.03 | 8.45 | 9.60 | — |
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.