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 | 10.50 | 8.82 | +0.99 | 24.3% | 78.5 | 24.3% | -0.01 | — | — | 4.80 | — |
| — | 5.65 | 10.00 | 7.83 | +0.99 | 23.8% | 79 | 23.8% | -0.01 | — | — | 0.25 | — |
| — | 5.00 | 9.50 | 7.25 | +0.99 | 23.4% | 79.5 | 23.4% | -0.01 | — | — | 0.46 | — |
| — | 4.75 | 8.95 | 6.85 | +0.98 | 22.8% | 80 | 22.8% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 4.00 | 8.50 | 6.25 | +0.98 | 22.2% | 80.5 | 22.2% | -0.02 | — | — | 0.98 | — |
| — | 4.55 | 5.95 | 5.25 | +0.97 | 21.5% | 81 | 21.5% | -0.03 | — | — | 1.05 | — |
| — | 4.40 | 5.95 | 5.17 | +0.97 | 20.7% | 81.5 | 20.7% | -0.03 | — | — | 1.08 | — |
| — | 2.92 | 6.55 | 4.74 | +0.96 | 19.9% | 82 | 19.9% | -0.04 | — | — | 0.17 | — |
| — | 2.10 | 6.05 | 4.08 | +0.94 | 19.1% | 82.5 | 19.1% | -0.06 | — | — | 0.09 | — |
| — | 1.60 | 5.00 | 3.30 | +0.92 | 18.4% | 83 | 18.4% | -0.08 | 0.07 | 0.05 | 0.10 | — |
| — | 2.21 | 5.00 | 3.60 | +0.90 | 17.8% | 83.5 | 17.8% | -0.10 | — | — | 0.21 | — |
| — | 1.15 | 5.00 | 3.08 | +0.86 | 17.3% | 84 | 17.3% | -0.14 | 0.12 | 0.03 | 0.20 | — |
| — | 2.07 | 2.74 | 2.40 | +0.82 | 16.9% | 84.5 | 16.9% | -0.18 | 2.52 | 0.10 | 4.95 | — |
| — | 1.67 | 2.25 | 1.96 | +0.76 | 16.6% | 85 | 16.6% | -0.24 | 0.28 | 0.10 | 0.45 | — |
| — | 0.60 | 5.00 | 2.80 | +0.69 | 16.4% | 85.5 | 16.4% | -0.32 | 0.35 | 0.20 | 0.50 | — |
| — | 0.76 | 2.23 | 1.50 | +0.61 | 16.3% | 86 | 16.3% | -0.40 | — | — | 1.07 | — |
| — | 0.27 | 1.80 | 1.03 | +0.52 | 16.2% | 86.5 | 16.2% | -0.48 | 1.10 | 0.55 | 1.65 | — |
| — | 0.21 | 1.96 | 1.08 | +0.44 | 16.2% | 87 | 16.2% | -0.57 | — | — | 1.86 | — |
| — | 0.28 | 0.76 | 0.52 | +0.35 | 16.3% | 87.5 | 16.3% | -0.65 | 1.82 | 0.20 | 3.45 | — |
| — | 0.05 | 1.01 | 0.53 | +0.28 | 16.4% | 88 | 16.4% | -0.73 | 2.19 | 0.13 | 4.25 | — |
| — | — | 0.81 | — | +0.22 | 16.5% | 88.5 | 16.5% | -0.79 | 2.72 | 0.44 | 5.00 | — |
| — | — | 0.79 | — | +0.17 | 16.7% | 89 | 16.7% | -0.85 | 2.70 | 0.40 | 5.00 | — |
| — | — | 0.59 | — | +0.12 | 16.9% | 89.5 | 16.9% | -0.89 | 3.10 | 1.20 | 5.00 | — |
| — | — | 1.14 | — | +0.09 | 17.0% | 90 | 17.0% | -0.93 | 3.05 | 1.10 | 5.00 | — |
| — | — | 1.09 | — | +0.07 | 17.2% | 90.5 | 17.2% | -0.96 | 4.05 | 2.46 | 5.65 | — |
| — | — | 1.00 | — | +0.05 | 17.3% | 91 | 17.3% | -0.98 | 4.55 | 3.00 | 6.10 | — |
| — | — | 1.03 | — | +0.02 | 17.4% | 92 | 17.4% | -1.00 | 5.47 | 4.90 | 6.05 | — |
| — | — | 1.06 | — | +0.01 | 17.6% | 93 | 17.6% | -1.00 | 6.50 | 4.65 | 8.35 | — |
| — | — | 0.26 | — | +0.00 | 17.8% | 94 | 17.8% | -1.00 | 7.47 | 6.90 | 8.05 | — |
| — | — | 0.25 | — | +0.00 | 18.0% | 95 | 18.0% | -1.00 | 8.45 | 7.85 | 9.05 | — |
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.