Spot 87.34
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.50 | 10.15 | 8.32 | +0.99 | 25.2% | 79 | 25.2% | -0.01 | — | — | 1.06 | — |
| — | 6.05 | 10.00 | 8.03 | — | — | 79.5 | 24.7% | -0.01 | — | — | 1.00 | — |
| — | 5.35 | 9.65 | 7.50 | +0.99 | 24.2% | 80 | 24.2% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 5.30 | 8.70 | 7.00 | +0.98 | 23.7% | 80.5 | — | — | — | — | 4.80 | — |
| — | 4.00 | 8.75 | 6.38 | +0.98 | 23.1% | 81 | 23.1% | -0.02 | — | — | 0.97 | — |
| — | 3.65 | 8.25 | 5.95 | — | — | 81.5 | 22.4% | -0.03 | — | — | 1.03 | — |
| — | 3.55 | 7.70 | 5.62 | +0.96 | 21.7% | 82 | — | — | 0.56 | 0.05 | 1.07 | — |
| — | 3.60 | 6.70 | 5.15 | +0.95 | 27.2% | 82.5 | 20.9% | -0.05 | 0.62 | 0.05 | 1.19 | — |
| — | 2.31 | 7.00 | 4.66 | +0.94 | 20.2% | 83 | 20.2% | -0.06 | 0.56 | 0.05 | 1.08 | — |
| — | 1.65 | 5.80 | 3.73 | — | — | 83.5 | 19.4% | -0.08 | — | — | 0.15 | — |
| — | 1.91 | 5.40 | 3.65 | — | — | 84 | 18.7% | -0.10 | 0.12 | 0.08 | 0.15 | — |
| — | 1.17 | 4.80 | 2.98 | — | — | 84.5 | 18.0% | -0.13 | 0.22 | 0.01 | 0.43 | — |
| — | 1.30 | 3.20 | 2.25 | +0.83 | 17.4% | 85 | — | — | 0.41 | 0.10 | 0.73 | — |
| — | 0.21 | 5.00 | 2.60 | +0.78 | 17.0% | 85.5 | 17.0% | -0.22 | 0.27 | 0.20 | 0.33 | — |
| — | 1.66 | 2.27 | 1.97 | — | — | 86 | 16.7% | -0.28 | — | — | 1.91 | — |
| — | 0.27 | 3.10 | 1.69 | — | — | 86.5 | — | — | — | — | 0.87 | — |
| — | 0.21 | 5.00 | 2.60 | +0.59 | 16.5% | 87 | 16.5% | -0.41 | 0.90 | 0.55 | 1.25 | — |
| — | — | 2.75 | — | — | — | 87.5 | 16.5% | -0.49 | — | — | 2.49 | — |
| — | 0.05 | 1.00 | 0.53 | +0.44 | 16.6% | 88 | — | — | — | — | 3.20 | — |
| — | — | 0.81 | — | +0.36 | 16.7% | 88.5 | 16.7% | -0.65 | — | — | 3.10 | — |
| — | 0.23 | 0.69 | 0.46 | +0.30 | 16.9% | 89 | 16.9% | -0.71 | 2.63 | 0.27 | 5.00 | — |
| — | — | 1.53 | — | +0.24 | 17.1% | 89.5 | 17.1% | -0.78 | 2.30 | 0.80 | 3.80 | — |
| — | — | 1.27 | — | +0.19 | 17.3% | 90 | 17.3% | -0.83 | 3.07 | 1.14 | 5.00 | — |
| — | 0.01 | 0.39 | 0.20 | +0.14 | 17.5% | 90.5 | 17.5% | -0.87 | 3.27 | 1.55 | 5.00 | — |
| — | — | 1.00 | — | +0.11 | 17.7% | 91 | 17.7% | -0.91 | 3.83 | 2.05 | 5.60 | — |
| — | — | 1.09 | — | +0.06 | 18.2% | 92 | 18.2% | -0.96 | 4.80 | 3.05 | 6.55 | — |
| — | — | 1.01 | — | +0.04 | 18.6% | 93 | 18.6% | -0.99 | 5.72 | 4.05 | 7.40 | — |
| — | — | 0.08 | — | +0.02 | 18.9% | 94 | 18.9% | -1.00 | 6.67 | 4.35 | 9.00 | — |
| — | — | 4.80 | — | +0.01 | 19.0% | 95 | 19.0% | -1.00 | 7.55 | 6.75 | 8.35 | — |
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.