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 | |
| — | 6.75 | 11.50 | 9.12 | +0.96 | 21.3% | 78.5 | 21.3% | -0.04 | — | — | 1.78 | — |
| — | 6.40 | 10.20 | 8.30 | +0.95 | 20.9% | 79 | 20.9% | -0.05 | — | — | 1.35 | — |
| — | 5.95 | 10.50 | 8.22 | +0.95 | 20.5% | 79.5 | 20.5% | -0.06 | — | — | 1.35 | — |
| — | 5.65 | 10.00 | 7.83 | +0.94 | 20.1% | 80 | 20.1% | -0.06 | 0.81 | 0.12 | 1.51 | — |
| — | 4.95 | 9.50 | 7.22 | +0.93 | 19.8% | 80.5 | 19.8% | -0.08 | — | — | 1.36 | — |
| — | 4.45 | 9.00 | 6.72 | +0.91 | 19.5% | 81 | 19.5% | -0.09 | 0.81 | 0.10 | 1.51 | — |
| — | 4.00 | 8.50 | 6.25 | +0.90 | 19.2% | 81.5 | 19.2% | -0.10 | — | — | 1.33 | — |
| — | 3.90 | 8.00 | 5.95 | +0.88 | 18.9% | 82 | 18.9% | -0.12 | 0.85 | 0.12 | 1.58 | — |
| — | 3.15 | 7.50 | 5.33 | +0.86 | 18.7% | 82.5 | 18.7% | -0.14 | — | — | 4.80 | — |
| — | 2.75 | 6.55 | 4.65 | +0.84 | 18.4% | 83 | 18.4% | -0.17 | — | — | 2.27 | — |
| — | 2.35 | 6.80 | 4.58 | +0.81 | 18.2% | 83.5 | 18.2% | -0.19 | — | — | 2.90 | — |
| — | 2.08 | 5.70 | 3.89 | +0.78 | 18.0% | 84 | 18.0% | -0.22 | 2.67 | 0.39 | 4.95 | — |
| — | 1.21 | 6.00 | 3.60 | +0.75 | 17.9% | 84.5 | 17.9% | -0.26 | — | — | 2.46 | — |
| — | 1.40 | 4.95 | 3.17 | +0.72 | 17.7% | 85 | 17.7% | -0.29 | — | — | 2.57 | — |
| — | 0.50 | 4.50 | 2.50 | +0.67 | 17.6% | 85.5 | 17.6% | -0.33 | 1.45 | 0.09 | 2.81 | — |
| — | 1.02 | 4.15 | 2.58 | +0.63 | 17.5% | 86 | 17.5% | -0.38 | 1.78 | 0.42 | 3.15 | — |
| — | 0.30 | 5.00 | 2.65 | +0.59 | 17.4% | 86.5 | 17.4% | -0.42 | 2.58 | 0.21 | 4.95 | — |
| — | 0.41 | 5.35 | 2.88 | +0.54 | 17.4% | 87 | 17.4% | -0.46 | 1.73 | 0.26 | 3.20 | — |
| — | 0.18 | 4.95 | 2.56 | +0.50 | 17.3% | 87.5 | 17.3% | -0.51 | — | — | 3.80 | — |
| — | — | 3.10 | — | +0.46 | 17.3% | 88 | 17.3% | -0.56 | 2.34 | 0.63 | 4.05 | — |
| — | — | 4.80 | — | +0.42 | 17.4% | 88.5 | 17.4% | -0.60 | 2.67 | 0.35 | 5.00 | — |
| — | 0.06 | 4.55 | 2.31 | +0.37 | 17.4% | 89 | 17.4% | -0.65 | 2.75 | 0.75 | 4.75 | — |
| — | — | 2.44 | — | +0.32 | 17.5% | 89.5 | 17.5% | -0.69 | 3.14 | 1.08 | 5.20 | — |
| — | — | 2.24 | — | +0.29 | 17.5% | 90 | 17.5% | -0.73 | 3.64 | 1.33 | 5.95 | — |
| — | — | 2.17 | — | +0.25 | 17.7% | 90.5 | 17.7% | -0.77 | 3.94 | 1.82 | 6.05 | — |
| — | — | 1.69 | — | +0.22 | 17.8% | 91 | 17.8% | -0.80 | 4.24 | 2.13 | 6.35 | — |
| — | — | 1.87 | — | +0.17 | 18.1% | 92 | 18.1% | -0.86 | 5.02 | 2.84 | 7.20 | — |
| — | — | 1.48 | — | +0.13 | 18.5% | 93 | 18.5% | -0.91 | 6.00 | 3.55 | 8.45 | — |
| — | — | 4.80 | — | +0.10 | 19.0% | 94 | 19.0% | -0.94 | 6.85 | 4.50 | 9.20 | — |
| — | — | 1.19 | — | +0.07 | 19.6% | 95 | 19.6% | -0.97 | 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.