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 | |
| — | 7.15 | 10.15 | 8.65 | +1.00 | 24.6% | 78.5 | 24.6% | -0.00 | — | — | 0.02 | — |
| — | 5.75 | 10.00 | 7.88 | +1.00 | 24.1% | 79 | 24.1% | -0.00 | — | — | 0.02 | — |
| — | 4.95 | 9.40 | 7.17 | +1.00 | 23.7% | 79.5 | 23.7% | -0.00 | — | — | 0.02 | — |
| — | 4.10 | 8.85 | 6.47 | +1.00 | 23.3% | 80 | 23.3% | -0.00 | — | — | 0.02 | — |
| — | 3.50 | 8.40 | 5.95 | +1.00 | 23.0% | 80.5 | 23.0% | -0.00 | — | — | 0.02 | — |
| — | 3.05 | 7.95 | 5.50 | +1.00 | 22.6% | 81 | 22.6% | -0.00 | — | — | 0.02 | — |
| — | 2.60 | 7.50 | 5.05 | +1.00 | 22.3% | 81.5 | 22.3% | -0.00 | — | — | 0.02 | — |
| — | 2.45 | 7.00 | 4.72 | +1.00 | 22.0% | 82 | 22.0% | -0.00 | — | — | 0.02 | — |
| — | 2.49 | 6.45 | 4.47 | +0.99 | 21.7% | 82.5 | 21.7% | -0.01 | — | — | 0.02 | — |
| — | 2.09 | 5.00 | 3.54 | +0.98 | 21.3% | 83 | 21.3% | -0.02 | — | — | 0.15 | — |
| — | 1.00 | 5.00 | 3.00 | +0.97 | 20.9% | 83.5 | 20.9% | -0.03 | — | — | 0.05 | — |
| — | 0.50 | 5.00 | 2.75 | +0.94 | 20.4% | 84 | 20.4% | -0.05 | — | — | 0.06 | — |
| — | 0.27 | 5.00 | 2.63 | +0.91 | 19.8% | 84.5 | 19.8% | -0.09 | — | — | 2.73 | — |
| — | 1.23 | 5.00 | 3.12 | +0.85 | 19.1% | 85 | 19.1% | -0.15 | — | — | 0.20 | — |
| — | 0.66 | 2.34 | 1.50 | +0.76 | 18.5% | 85.5 | 18.5% | -0.24 | 0.18 | 0.07 | 0.29 | — |
| — | — | 4.70 | — | +0.65 | 18.1% | 86 | 18.1% | -0.35 | 0.18 | 0.02 | 0.35 | — |
| — | 0.11 | 1.11 | 0.61 | +0.51 | 17.9% | 86.5 | 17.9% | -0.49 | 0.42 | 0.05 | 0.79 | — |
| — | — | 0.50 | — | +0.37 | 18.0% | 87 | 18.0% | -0.63 | 0.78 | 0.51 | 1.05 | — |
| — | — | 0.72 | — | +0.25 | 18.4% | 87.5 | 18.4% | -0.75 | — | — | 4.80 | — |
| — | 0.05 | 1.02 | 0.54 | +0.16 | 18.9% | 88 | 18.9% | -0.85 | — | — | 4.80 | — |
| — | — | 0.10 | — | +0.10 | 19.5% | 88.5 | 19.5% | -0.91 | — | — | 4.80 | — |
| — | — | 0.07 | — | +0.06 | 19.9% | 89 | 19.9% | -0.95 | 2.55 | 0.10 | 5.00 | — |
| — | — | 2.56 | — | +0.03 | 20.3% | 89.5 | 20.3% | -0.98 | 3.44 | 1.87 | 5.00 | — |
| — | — | 4.80 | — | +0.02 | 20.5% | 90 | 20.5% | -0.99 | 3.05 | 1.10 | 5.00 | — |
| — | — | 0.02 | — | +0.01 | 20.7% | 90.5 | 20.7% | -1.00 | 4.08 | 1.66 | 6.50 | — |
| — | — | 0.02 | — | +0.00 | 20.9% | 91 | 20.9% | -1.00 | 4.84 | 2.68 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 21.3% | 92 | 21.3% | -1.00 | 5.53 | 3.10 | 7.95 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 93 | 21.8% | -1.00 | 6.55 | 4.10 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 22.3% | 94 | 22.3% | -1.00 | 7.47 | 6.90 | 8.05 | — |
| — | — | 4.80 | — | +0.00 | 22.9% | 95 | 22.9% | -1.00 | 8.53 | 6.05 | 11.00 | — |
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.