Spot 86.06
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 11.85 | 9.68 | +0.84 | 17.6% | 78 | 17.6% | -0.17 | 0.68 | 0.29 | 1.06 | — |
| — | 7.85 | 8.95 | 8.40 | +0.81 | 17.3% | 79 | 17.3% | -0.20 | 1.21 | 0.91 | 1.51 | — |
| — | 7.35 | 8.15 | 7.75 | +0.78 | 17.0% | 80 | 17.0% | -0.23 | — | — | 4.80 | — |
| — | 6.75 | 7.70 | 7.22 | +0.75 | 16.8% | 81 | 16.8% | -0.26 | 1.59 | 1.35 | 1.83 | — |
| — | 5.80 | 8.70 | 7.25 | +0.71 | 16.5% | 82 | 16.5% | -0.30 | 3.25 | 1.55 | 4.95 | — |
| — | 5.35 | 8.00 | 6.67 | +0.67 | 16.3% | 83 | 16.3% | -0.34 | 2.48 | 0.01 | 4.95 | — |
| — | 4.70 | 5.35 | 5.03 | +0.63 | 16.1% | 84 | 16.1% | -0.38 | 2.52 | 2.26 | 2.79 | — |
| — | 4.10 | 4.70 | 4.40 | +0.59 | 16.0% | 85 | 16.0% | -0.43 | 3.83 | 2.67 | 5.00 | — |
| — | 1.94 | 4.95 | 3.44 | +0.54 | 15.9% | 86 | — | — | 3.42 | 3.25 | 3.60 | — |
| — | 3.00 | 4.95 | 3.98 | — | — | 87 | 15.8% | -0.53 | 3.85 | 3.60 | 4.10 | — |
| — | 2.72 | 3.15 | 2.94 | +0.45 | 15.7% | 88 | 15.7% | -0.57 | 5.15 | 3.35 | 6.95 | — |
| — | 2.31 | 2.94 | 2.62 | +0.41 | 15.6% | 89 | 15.6% | -0.62 | 4.75 | 2.60 | 6.90 | — |
| — | 1.92 | 2.50 | 2.21 | +0.36 | 15.6% | 90 | 15.6% | -0.67 | 5.88 | 4.00 | 7.75 | — |
| — | 1.51 | 2.03 | 1.77 | +0.33 | 15.6% | 91 | 15.6% | -0.72 | 5.45 | 4.00 | 6.90 | — |
| — | 1.23 | 1.75 | 1.49 | +0.29 | 15.7% | 92 | 15.7% | -0.76 | 7.20 | 6.95 | 7.45 | — |
| — | — | 1.48 | — | +0.25 | 15.7% | 93 | 15.7% | -0.80 | 7.80 | 5.50 | 10.10 | — |
| — | — | 1.29 | — | +0.22 | 15.8% | 94 | 15.8% | -0.83 | 8.95 | 6.90 | 11.00 | — |
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.