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 | |
| — | 5.90 | 10.50 | 8.20 | +0.99 | 21.7% | 78 | 21.7% | -0.01 | — | — | 0.20 | — |
| — | 5.45 | 10.00 | 7.72 | +0.98 | 21.3% | 78.5 | 21.3% | -0.02 | — | — | 1.67 | — |
| — | 4.70 | 9.50 | 7.10 | +0.98 | 20.8% | 79 | 20.8% | -0.02 | — | — | 2.07 | — |
| — | 4.80 | 9.00 | 6.90 | +0.98 | 20.3% | 79.5 | 20.3% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 3.90 | 8.50 | 6.20 | +0.97 | 19.8% | 80 | 19.8% | -0.03 | 0.06 | 0.02 | 0.09 | — |
| — | 4.35 | 8.00 | 6.17 | +0.96 | 19.3% | 80.5 | 19.3% | -0.04 | — | — | 0.10 | — |
| — | 3.55 | 7.50 | 5.53 | +0.95 | 18.8% | 81 | 18.8% | -0.05 | 0.07 | 0.02 | 0.11 | — |
| — | 3.65 | 7.30 | 5.47 | +0.93 | 18.3% | 81.5 | 18.3% | -0.07 | — | — | 0.12 | — |
| — | 2.95 | 6.65 | 4.80 | +0.92 | 17.9% | 82 | 17.9% | -0.09 | 0.10 | 0.06 | 0.15 | — |
| — | 2.23 | 6.20 | 4.21 | +0.89 | 17.4% | 82.5 | 17.4% | -0.11 | — | — | 0.36 | — |
| — | 1.70 | 5.00 | 3.35 | +0.86 | 17.0% | 83 | 17.0% | -0.14 | 0.26 | 0.13 | 0.39 | — |
| — | 1.25 | 5.00 | 3.12 | +0.82 | 16.6% | 83.5 | 16.6% | -0.18 | 0.70 | 0.13 | 1.27 | — |
| — | 0.98 | 5.00 | 2.99 | +0.78 | 16.2% | 84 | 16.2% | -0.22 | 0.30 | 0.08 | 0.53 | — |
| — | 0.30 | 4.90 | 2.60 | +0.73 | 15.9% | 84.5 | 15.9% | -0.28 | 1.09 | 0.20 | 1.99 | — |
| — | 1.54 | 2.02 | 1.78 | +0.67 | 15.6% | 85 | 15.6% | -0.34 | 0.52 | 0.47 | 0.56 | — |
| — | 1.11 | 3.05 | 2.08 | +0.60 | 15.4% | 85.5 | 15.4% | -0.41 | 2.55 | 0.10 | 5.00 | — |
| — | — | 4.80 | — | +0.53 | 15.2% | 86 | 15.2% | -0.48 | 0.95 | 0.86 | 1.05 | — |
| — | 0.11 | 4.95 | 2.53 | +0.45 | 15.1% | 86.5 | 15.1% | -0.55 | 1.17 | 0.90 | 1.44 | — |
| — | 0.42 | 0.91 | 0.67 | +0.38 | 15.1% | 87 | 15.1% | -0.63 | 1.41 | 1.21 | 1.60 | — |
| — | 0.29 | 0.74 | 0.52 | +0.32 | 15.1% | 87.5 | 15.1% | -0.69 | 1.90 | 1.51 | 2.29 | — |
| — | 0.07 | 1.54 | 0.81 | +0.26 | 15.3% | 88 | 15.3% | -0.75 | 2.66 | 0.32 | 5.00 | — |
| — | 0.06 | 0.51 | 0.28 | +0.21 | 15.4% | 88.5 | 15.4% | -0.81 | 2.73 | 2.47 | 2.98 | — |
| — | 0.05 | 1.35 | 0.70 | +0.17 | 15.7% | 89 | 15.7% | -0.85 | 3.25 | 1.50 | 5.00 | — |
| — | 0.01 | 0.37 | 0.19 | +0.13 | 16.0% | 89.5 | 16.0% | -0.89 | 3.44 | 1.89 | 5.00 | — |
| — | — | 0.35 | — | +0.10 | 16.3% | 90 | 16.3% | -0.92 | 4.32 | 2.18 | 6.45 | — |
| — | — | 1.13 | — | +0.08 | 16.7% | 90.5 | 16.7% | -0.95 | 4.39 | 2.48 | 6.30 | — |
| — | — | 4.80 | — | +0.06 | 17.1% | 91 | 17.1% | -0.97 | 5.05 | 2.70 | 7.40 | — |
| — | — | 1.69 | — | +0.04 | 17.9% | 92 | 17.9% | -1.00 | 6.22 | 3.95 | 8.50 | — |
| — | — | 4.80 | — | +0.02 | 18.8% | 93 | 18.8% | -1.00 | 7.08 | 4.80 | 9.35 | — |
| — | — | 2.26 | — | +0.01 | 19.7% | 94 | 19.7% | -1.00 | 8.07 | 5.80 | 10.35 | — |
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.