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 | |
| — | 6.70 | 10.30 | 8.50 | +0.97 | 19.5% | 79 | 19.5% | -0.04 | — | — | 1.39 | — |
| — | 6.55 | 9.85 | 8.20 | +0.97 | 19.2% | 79.5 | 19.2% | -0.05 | — | — | 1.11 | — |
| — | 5.70 | 9.35 | 7.53 | +0.96 | 18.9% | 80 | 18.9% | -0.06 | — | — | 4.80 | — |
| — | 5.50 | 8.85 | 7.17 | +0.95 | 18.6% | 80.5 | 18.6% | -0.07 | — | — | 1.43 | — |
| — | 5.05 | 8.40 | 6.72 | +0.94 | 18.4% | 81 | 18.4% | -0.09 | — | — | 1.44 | — |
| — | 4.30 | 7.90 | 6.10 | +0.93 | 18.1% | 81.5 | 18.1% | -0.10 | 0.66 | 0.05 | 1.26 | — |
| — | 3.80 | 8.00 | 5.90 | +0.91 | 17.9% | 82 | 17.9% | -0.12 | 0.62 | 0.23 | 1.01 | — |
| — | 3.45 | 7.40 | 5.42 | +0.90 | 17.6% | 82.5 | 17.6% | -0.14 | 0.93 | 0.28 | 1.58 | — |
| — | 2.85 | 7.20 | 5.03 | +0.88 | 17.4% | 83 | 17.4% | -0.17 | 0.67 | 0.30 | 1.04 | — |
| — | 2.80 | 6.35 | 4.58 | +0.85 | 17.2% | 83.5 | 17.2% | -0.19 | 0.40 | 0.05 | 0.75 | — |
| — | 2.37 | 6.35 | 4.36 | +0.82 | 17.0% | 84 | 17.0% | -0.22 | 0.71 | 0.54 | 0.89 | — |
| — | 1.70 | 5.20 | 3.45 | +0.79 | 16.9% | 84.5 | 16.9% | -0.26 | — | — | 3.55 | — |
| — | 1.58 | 3.70 | 2.64 | +0.76 | 16.7% | 85 | 16.7% | -0.30 | 1.79 | 0.60 | 2.99 | — |
| — | 0.50 | 5.00 | 2.75 | +0.72 | 16.6% | 85.5 | 16.6% | -0.34 | — | — | 2.57 | — |
| — | 0.20 | 2.90 | 1.55 | +0.68 | 16.4% | 86 | 16.4% | -0.38 | — | — | 4.80 | — |
| — | 0.70 | 3.55 | 2.12 | +0.63 | 16.3% | 86.5 | 16.3% | -0.43 | — | — | 4.80 | — |
| — | 0.61 | 5.00 | 2.81 | +0.58 | 16.2% | 87 | 16.2% | -0.48 | 1.50 | 1.00 | 1.99 | — |
| — | — | 4.80 | — | +0.53 | 16.2% | 87.5 | 16.2% | -0.53 | — | — | 3.60 | — |
| — | 0.34 | 4.55 | 2.44 | +0.48 | 16.1% | 88 | 16.1% | -0.57 | 2.06 | 0.17 | 3.95 | — |
| — | — | 2.69 | — | +0.43 | 16.1% | 88.5 | 16.1% | -0.62 | 2.77 | 0.55 | 5.00 | — |
| — | 0.70 | 2.46 | 1.58 | +0.38 | 16.1% | 89 | 16.1% | -0.67 | 2.85 | 0.70 | 5.00 | — |
| — | 0.52 | 2.45 | 1.49 | +0.33 | 16.1% | 89.5 | 16.1% | -0.71 | 3.00 | 1.05 | 4.95 | — |
| — | — | 2.25 | — | +0.29 | 16.1% | 90 | 16.1% | -0.75 | 3.30 | 1.40 | 5.20 | — |
| — | — | 1.73 | — | +0.25 | 16.1% | 90.5 | 16.1% | -0.78 | 4.11 | 1.97 | 6.25 | — |
| — | — | 4.80 | — | +0.21 | 16.2% | 91 | 16.2% | -0.81 | 4.17 | 2.10 | 6.25 | — |
| — | — | 1.49 | — | +0.15 | 16.3% | 92 | 16.3% | -0.87 | 5.35 | 4.35 | 6.35 | — |
| — | — | 1.61 | — | +0.11 | 16.6% | 93 | 16.6% | -0.91 | 5.97 | 3.95 | 8.00 | — |
| — | — | 2.54 | — | +0.07 | 16.8% | 94 | 16.8% | -0.94 | 7.15 | 4.80 | 9.50 | — |
| — | — | 1.38 | — | +0.05 | 17.2% | 95 | 17.2% | -0.96 | 8.07 | 5.70 | 10.45 | — |
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.