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 | |
| — | 6.25 | 10.50 | 8.38 | +1.00 | 24.4% | 78 | 24.4% | -0.00 | — | — | 0.20 | — |
| — | 5.45 | 9.80 | 7.62 | +1.00 | 24.3% | 78.5 | 24.3% | -0.00 | — | — | 0.24 | — |
| — | 5.15 | 9.45 | 7.30 | +1.00 | 24.1% | 79 | 24.1% | -0.00 | — | — | 0.04 | — |
| — | 4.60 | 8.95 | 6.78 | +0.99 | 23.8% | 79.5 | 23.8% | -0.01 | — | — | 0.25 | — |
| — | 4.10 | 8.50 | 6.30 | +0.99 | 23.3% | 80 | 23.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 3.60 | 7.90 | 5.75 | +0.98 | 22.7% | 80.5 | 22.7% | -0.02 | — | — | 0.05 | — |
| — | 2.65 | 7.45 | 5.05 | +0.98 | 21.9% | 81 | 21.9% | -0.02 | — | — | 0.05 | — |
| — | 2.80 | 7.00 | 4.90 | +0.97 | 20.9% | 81.5 | 20.9% | -0.03 | — | — | 0.25 | — |
| — | 2.10 | 6.45 | 4.28 | +0.96 | 20.0% | 82 | 20.0% | -0.04 | 0.04 | 0.02 | 0.07 | — |
| — | 2.91 | 5.00 | 3.96 | +0.94 | 19.0% | 82.5 | 19.0% | -0.06 | — | — | 0.07 | — |
| — | 2.70 | 5.00 | 3.85 | +0.92 | 18.0% | 83 | 18.0% | -0.08 | 0.06 | 0.05 | 0.07 | — |
| — | 2.30 | 3.05 | 2.67 | +0.89 | 17.2% | 83.5 | 17.2% | -0.11 | — | — | 0.12 | — |
| — | 0.75 | 5.00 | 2.88 | +0.85 | 16.5% | 84 | 16.5% | -0.15 | 0.23 | 0.09 | 0.36 | — |
| — | 1.51 | 3.10 | 2.31 | +0.78 | 16.0% | 84.5 | 16.0% | -0.21 | 0.15 | 0.10 | 0.21 | — |
| — | 0.92 | 1.70 | 1.31 | +0.71 | 15.7% | 85 | 15.7% | -0.29 | 0.49 | 0.25 | 0.73 | — |
| — | 0.40 | 1.66 | 1.03 | +0.62 | 15.6% | 85.5 | 15.6% | -0.39 | 0.35 | 0.21 | 0.49 | — |
| — | 0.10 | 0.95 | 0.53 | +0.52 | 15.6% | 86 | 15.6% | -0.48 | — | — | 0.86 | — |
| — | 0.11 | 0.61 | 0.36 | +0.42 | 15.8% | 86.5 | 15.8% | -0.58 | — | — | 4.05 | — |
| — | 0.36 | 1.25 | 0.81 | +0.33 | 16.1% | 87 | 16.1% | -0.67 | 2.60 | 0.20 | 5.00 | — |
| — | 0.20 | 0.30 | 0.25 | +0.25 | 16.4% | 87.5 | 16.4% | -0.75 | 1.64 | 1.33 | 1.95 | — |
| — | — | 1.35 | — | +0.19 | 16.7% | 88 | 16.7% | -0.82 | 2.07 | 1.78 | 2.36 | — |
| — | — | 1.30 | — | +0.14 | 17.1% | 88.5 | 17.1% | -0.87 | 3.00 | 1.01 | 5.00 | — |
| — | 0.05 | 0.14 | 0.10 | +0.10 | 17.5% | 89 | 17.5% | -0.91 | 3.01 | 2.67 | 3.35 | — |
| — | — | 1.34 | — | +0.07 | 17.8% | 89.5 | 17.8% | -0.94 | 3.73 | 2.46 | 5.00 | — |
| — | 0.01 | 0.08 | 0.04 | +0.05 | 18.2% | 90 | 18.2% | -0.97 | 4.17 | 1.95 | 6.40 | — |
| — | — | 1.03 | — | +0.04 | 18.5% | 90.5 | 18.5% | -0.98 | 4.53 | 2.15 | 6.90 | — |
| — | — | 0.04 | — | +0.02 | 18.8% | 91 | 18.8% | -1.00 | 4.76 | 2.63 | 6.90 | — |
| — | — | 0.05 | — | +0.01 | 19.3% | 92 | 19.3% | -1.00 | 5.72 | 3.65 | 7.80 | — |
| — | — | 4.80 | — | +0.00 | 19.9% | 93 | 19.9% | -1.00 | 6.65 | 4.50 | 8.80 | — |
| — | — | 4.80 | — | +0.00 | 20.6% | 94 | 20.6% | -1.00 | 8.32 | 6.15 | 10.50 | — |
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.