Spot 86.48
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.50 | 10.40 | 7.95 | +0.97 | 18.5% | 79 | 18.5% | -0.05 | — | — | 0.45 | — |
| — | 5.00 | 9.70 | 7.35 | +0.96 | 18.2% | 79.5 | 18.2% | -0.06 | — | — | 1.35 | — |
| — | 4.50 | 9.25 | 6.88 | +0.95 | 18.0% | 80 | 18.0% | -0.07 | — | — | 1.00 | — |
| — | 4.05 | 8.75 | 6.40 | +0.94 | 17.7% | 80.5 | 17.7% | -0.09 | — | — | 1.25 | — |
| — | 5.10 | 6.70 | 5.90 | +0.93 | 17.5% | 81 | 17.5% | -0.10 | — | — | 1.37 | — |
| — | 3.25 | 8.00 | 5.62 | +0.91 | 17.2% | 81.5 | 17.2% | -0.12 | 0.47 | 0.19 | 0.75 | — |
| — | 2.81 | 7.50 | 5.16 | +0.89 | 17.0% | 82 | 17.0% | -0.15 | 0.36 | 0.23 | 0.50 | — |
| — | 2.35 | 6.25 | 4.30 | +0.87 | 16.8% | 82.5 | 16.8% | -0.18 | 2.50 | 0.05 | 4.95 | — |
| — | 2.28 | 6.45 | 4.37 | +0.84 | 16.6% | 83 | 16.6% | -0.21 | 0.42 | 0.30 | 0.55 | — |
| — | 1.70 | 5.10 | 3.40 | +0.81 | 16.5% | 83.5 | 16.5% | -0.24 | 0.67 | 0.35 | 0.99 | — |
| — | 1.05 | 4.75 | 2.90 | +0.77 | 16.3% | 84 | 16.3% | -0.28 | 0.77 | 0.54 | 1.00 | — |
| — | 2.40 | 3.45 | 2.92 | +0.73 | 16.2% | 84.5 | 16.2% | -0.32 | 0.65 | 0.37 | 0.93 | — |
| — | 0.43 | 4.55 | 2.49 | +0.69 | 16.1% | 85 | 16.1% | -0.37 | 1.20 | 0.60 | 1.80 | — |
| — | 1.54 | 3.40 | 2.47 | +0.64 | 16.0% | 85.5 | 16.0% | -0.42 | — | — | 2.02 | — |
| — | 1.44 | 2.32 | 1.88 | +0.59 | 15.9% | 86 | 15.9% | -0.47 | — | — | 2.94 | — |
| — | 0.77 | 2.30 | 1.53 | +0.53 | 15.9% | 86.5 | 15.9% | -0.52 | 2.26 | 0.87 | 3.65 | — |
| — | 0.77 | 2.60 | 1.69 | +0.48 | 15.8% | 87 | 15.8% | -0.57 | 1.65 | 1.00 | 2.30 | — |
| — | 0.05 | 2.09 | 1.07 | +0.43 | 15.8% | 87.5 | 15.8% | -0.62 | 3.01 | 1.02 | 5.00 | — |
| — | 0.34 | 2.14 | 1.24 | +0.38 | 15.8% | 88 | 15.8% | -0.66 | 2.33 | 0.25 | 4.40 | — |
| — | 0.26 | 1.79 | 1.02 | +0.33 | 15.8% | 88.5 | 15.8% | -0.71 | 2.75 | 0.50 | 5.00 | — |
| — | — | 4.80 | — | +0.28 | 15.9% | 89 | 15.9% | -0.75 | 3.00 | 1.00 | 5.00 | — |
| — | — | 2.20 | — | +0.24 | 15.9% | 89.5 | 15.9% | -0.78 | 3.60 | 3.10 | 4.10 | — |
| — | 0.03 | 4.80 | 2.42 | +0.21 | 16.0% | 90 | 16.0% | -0.82 | 3.93 | 1.96 | 5.90 | — |
| — | — | 4.80 | — | +0.17 | 16.1% | 90.5 | 16.1% | -0.85 | 4.53 | 2.20 | 6.85 | — |
| — | — | 1.37 | — | +0.15 | 16.2% | 91 | 16.2% | -0.87 | 4.85 | 2.50 | 7.20 | — |
| — | — | 1.34 | — | +0.10 | 16.4% | 92 | 16.4% | -0.91 | 6.05 | 3.60 | 8.50 | — |
| — | — | 4.80 | — | +0.07 | 16.7% | 93 | 16.7% | -0.94 | 6.95 | 4.50 | 9.40 | — |
| — | — | 1.07 | — | +0.05 | 17.1% | 94 | 17.1% | -0.96 | 7.83 | 5.50 | 10.15 | — |
| — | — | 1.09 | — | +0.03 | 17.5% | 95 | 17.5% | -0.97 | 9.22 | 6.95 | 11.50 | — |
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.