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 | |
| — | 6.00 | 10.90 | 8.45 | +0.97 | 20.3% | 78 | 20.3% | -0.03 | — | — | 4.80 | — |
| — | 5.00 | 9.90 | 7.45 | +0.95 | 19.4% | 79 | 19.4% | -0.05 | — | — | 1.75 | — |
| — | 4.50 | 9.40 | 6.95 | +0.94 | 18.9% | 79.5 | 18.9% | -0.06 | — | — | 4.80 | — |
| — | 4.00 | 8.90 | 6.45 | +0.93 | 18.5% | 80 | 18.5% | -0.07 | 0.12 | 0.05 | 0.19 | — |
| — | 3.50 | 7.40 | 5.45 | +0.92 | 18.1% | 80.5 | 18.1% | -0.08 | — | — | 1.27 | — |
| — | 4.95 | 7.80 | 6.38 | +0.90 | 17.7% | 81 | 17.7% | -0.10 | 0.17 | 0.10 | 0.25 | — |
| — | 2.55 | 7.35 | 4.95 | +0.88 | 17.4% | 81.5 | 17.4% | -0.12 | 0.22 | 0.15 | 0.29 | — |
| — | 2.48 | 6.60 | 4.54 | +0.86 | 17.1% | 82 | 17.1% | -0.14 | 0.25 | 0.16 | 0.34 | — |
| — | 2.49 | 4.30 | 3.40 | +0.83 | 16.8% | 82.5 | 16.8% | -0.17 | 2.60 | 0.26 | 4.95 | — |
| — | 2.00 | 5.00 | 3.50 | +0.80 | 16.5% | 83 | 16.5% | -0.20 | 0.46 | 0.30 | 0.61 | — |
| — | 2.85 | 3.60 | 3.23 | +0.77 | 16.2% | 83.5 | 16.2% | -0.24 | 0.47 | 0.36 | 0.57 | — |
| — | 2.57 | 3.25 | 2.91 | +0.73 | 16.0% | 84 | 16.0% | -0.28 | — | — | 0.87 | — |
| — | 2.00 | 2.93 | 2.46 | +0.69 | 15.8% | 84.5 | 15.8% | -0.32 | 0.71 | 0.45 | 0.97 | — |
| — | 1.91 | 5.00 | 3.46 | +0.64 | 15.6% | 85 | 15.6% | -0.37 | 0.86 | 0.74 | 0.98 | — |
| — | 1.59 | 2.14 | 1.86 | +0.59 | 15.5% | 85.5 | 15.5% | -0.42 | 0.86 | 0.59 | 1.14 | — |
| — | 1.45 | 1.67 | 1.56 | — | — | 86 | 15.3% | -0.47 | 1.26 | 1.01 | 1.52 | — |
| — | 1.20 | 1.41 | 1.30 | +0.49 | 15.2% | 86.5 | 15.2% | -0.53 | 1.50 | 1.41 | 1.59 | — |
| — | — | 1.19 | — | +0.43 | 15.1% | 87 | 15.1% | -0.58 | 2.88 | 1.51 | 4.25 | — |
| — | 0.78 | 0.99 | 0.89 | +0.38 | 15.1% | 87.5 | 15.1% | -0.64 | 2.18 | 1.97 | 2.39 | — |
| — | 0.49 | 0.89 | 0.69 | +0.33 | 15.1% | 88 | 15.1% | -0.69 | 2.52 | 2.10 | 2.93 | — |
| — | — | 0.95 | — | +0.29 | 15.1% | 88.5 | 15.1% | -0.74 | 2.88 | 2.46 | 3.30 | — |
| — | — | 4.80 | — | +0.24 | 15.1% | 89 | 15.1% | -0.79 | 3.35 | 3.00 | 3.70 | — |
| — | — | 4.80 | — | +0.20 | 15.2% | 89.5 | 15.2% | -0.83 | 3.50 | 1.25 | 5.75 | — |
| — | — | 4.80 | — | +0.17 | 15.3% | 90 | 15.3% | -0.86 | 4.33 | 2.15 | 6.50 | — |
| — | — | 2.31 | — | +0.14 | 15.4% | 90.5 | 15.4% | -0.90 | 4.75 | 2.50 | 7.00 | — |
| — | — | 1.51 | — | +0.12 | 15.5% | 91 | 15.5% | -0.93 | 5.05 | 2.65 | 7.45 | — |
| — | — | 4.80 | — | +0.10 | 15.7% | 91.5 | 15.7% | -0.95 | 5.60 | 3.25 | 7.95 | — |
| — | — | 4.80 | — | +0.08 | 15.8% | 92 | 15.8% | -0.97 | 5.95 | 3.55 | 8.35 | — |
| — | — | 1.77 | — | +0.06 | 16.0% | 92.5 | 16.0% | -0.99 | 6.72 | 4.45 | 9.00 | — |
| — | — | 1.75 | — | +0.05 | 16.2% | 93 | 16.2% | -1.00 | 7.17 | 4.85 | 9.50 | — |
| — | — | 1.91 | — | +0.04 | 16.4% | 93.5 | 16.4% | -1.00 | 7.53 | 5.10 | 9.95 | — |
| — | — | 1.93 | — | +0.04 | 16.6% | 94 | 16.6% | -1.00 | 7.90 | 5.55 | 10.25 | — |
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.