Spot 87.04
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.60 | 10.75 | 8.68 | +0.99 | 27.7% | 78.5 | 27.7% | -0.01 | — | — | 1.05 | — |
| — | 6.10 | 10.25 | 8.18 | +0.98 | 27.1% | 79 | 27.1% | -0.02 | — | — | 1.16 | — |
| — | 5.60 | 10.00 | 7.80 | +0.98 | 26.5% | 79.5 | 26.5% | -0.02 | — | — | 1.34 | — |
| — | 5.05 | 9.50 | 7.28 | +0.98 | 25.9% | 80 | 25.9% | -0.02 | — | — | 0.50 | — |
| — | 4.40 | 9.00 | 6.70 | +0.97 | 25.2% | 80.5 | 25.2% | -0.03 | 2.51 | 0.02 | 5.00 | — |
| — | 4.60 | 8.50 | 6.55 | +0.96 | 24.5% | 81 | 24.5% | -0.04 | 0.55 | 0.02 | 1.08 | — |
| — | 3.35 | 8.00 | 5.67 | +0.96 | 23.9% | 81.5 | 23.9% | -0.04 | — | — | 1.08 | — |
| — | 3.25 | 7.40 | 5.33 | +0.94 | 23.3% | 82 | 23.3% | -0.06 | 0.09 | 0.01 | 0.16 | — |
| — | 2.80 | 6.80 | 4.80 | +0.93 | 22.7% | 82.5 | 22.7% | -0.07 | 2.50 | 0.06 | 4.95 | — |
| — | 2.31 | 7.00 | 4.66 | +0.91 | 22.1% | 83 | 22.1% | -0.09 | — | — | 0.34 | — |
| — | 1.75 | 6.35 | 4.05 | +0.89 | 21.5% | 83.5 | 21.5% | -0.11 | — | — | 1.11 | — |
| — | 1.65 | 5.20 | 3.42 | +0.86 | 21.0% | 84 | 21.0% | -0.14 | — | — | 1.35 | — |
| — | 1.05 | 5.00 | 3.02 | +0.82 | 20.6% | 84.5 | 20.6% | -0.18 | — | — | 4.80 | — |
| — | 0.97 | 5.00 | 2.98 | +0.78 | 20.2% | 85 | 20.2% | -0.22 | — | — | 1.58 | — |
| — | 0.22 | 3.75 | 1.99 | +0.73 | 20.0% | 85.5 | 20.0% | -0.28 | 2.70 | 0.40 | 5.00 | — |
| — | 0.40 | 4.95 | 2.67 | +0.67 | 19.7% | 86 | 19.7% | -0.34 | — | — | 2.07 | — |
| — | — | 4.80 | — | +0.60 | 19.6% | 86.5 | 19.6% | -0.40 | 2.50 | 0.05 | 4.95 | — |
| — | — | 4.00 | — | +0.53 | 19.5% | 87 | 19.5% | -0.48 | — | — | 2.52 | — |
| — | 0.35 | 4.40 | 2.38 | +0.46 | 19.4% | 87.5 | 19.4% | -0.55 | — | — | 3.65 | — |
| — | — | 2.50 | — | +0.39 | 19.4% | 88 | 19.4% | -0.62 | 2.48 | 0.01 | 4.95 | — |
| — | 0.05 | 5.00 | 2.52 | +0.32 | 19.5% | 88.5 | 19.5% | -0.68 | 2.54 | 0.08 | 5.00 | — |
| — | — | 1.18 | — | +0.27 | 19.6% | 89 | 19.6% | -0.74 | 2.42 | 0.50 | 4.35 | — |
| — | — | 4.15 | — | +0.21 | 19.7% | 89.5 | 19.7% | -0.80 | 2.95 | 1.05 | 4.85 | — |
| — | 0.02 | 1.55 | 0.79 | +0.17 | 19.9% | 90 | 19.9% | -0.85 | 3.21 | 0.91 | 5.50 | — |
| — | 0.08 | 0.40 | 0.24 | +0.13 | 20.1% | 90.5 | 20.1% | -0.88 | 3.45 | 1.50 | 5.40 | — |
| — | — | 1.43 | — | +0.10 | 20.4% | 91 | 20.4% | -0.91 | 4.00 | 2.44 | 5.55 | — |
| — | — | 1.15 | — | +0.06 | 20.9% | 92 | 20.9% | -0.96 | 4.97 | 3.20 | 6.75 | — |
| — | — | 1.17 | — | +0.04 | 21.6% | 93 | 21.6% | -0.99 | 6.03 | 3.85 | 8.20 | — |
| — | — | 1.02 | — | +0.02 | 22.5% | 94 | 22.5% | -1.00 | 6.83 | 4.60 | 9.05 | — |
| — | — | 1.20 | — | +0.01 | 23.4% | 95 | 23.4% | -1.00 | 7.95 | 5.50 | 10.40 | — |
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.