Spot 87.12
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 2 | 6.75 | 9.30 | 8.03 | — | — | 78.5 | 46.5% | -0.02 | — | — | 0.22 | — |
| 279 | 7.65 | 9.90 | 8.78 | — | — | 79 | 46.2% | -0.04 | — | — | 0.07 | — |
| 8 | 5.75 | 8.45 | 7.10 | — | — | 79.5 | 45.9% | -0.05 | — | — | 0.52 | — |
| 74 | 6.45 | 7.20 | 6.83 | — | — | 80 | 45.5% | -0.08 | — | — | 0.06 | — |
| 10 | 5.30 | 8.40 | 6.85 | — | — | 80.5 | 45.2% | -0.11 | — | — | 0.25 | — |
| 36 | 5.40 | 6.30 | 5.85 | — | — | 81 | 44.9% | -0.15 | — | — | 0.23 | — |
| 115 | 4.75 | 7.00 | 5.88 | — | — | 81.5 | 44.6% | -0.20 | — | — | 0.25 | — |
| 161 | 4.40 | 5.70 | 5.05 | — | — | 82 | 44.3% | -0.26 | — | — | 0.24 | — |
| 40 | 3.85 | 4.85 | 4.35 | — | — | 82.5 | 43.9% | -0.34 | — | — | 0.26 | — |
| 286 | 2.25 | 5.15 | 3.70 | — | — | 83 | — | — | 0.11 | 0.02 | 0.20 | 1,937 |
| 300 | 3.30 | 4.30 | 3.80 | — | — | 83.5 | — | — | 0.12 | 0.01 | 0.23 | 565 |
| 892 | 2.96 | 3.30 | 3.13 | — | — | 84 | — | — | 0.06 | 0.03 | 0.08 | 430 |
| 1,344 | 2.14 | 2.90 | 2.52 | — | — | 84.5 | — | — | 0.12 | 0.01 | 0.22 | 166 |
| 3,252 | 1.92 | 3.05 | 2.48 | — | — | 85 | — | — | 0.09 | 0.05 | 0.13 | 564 |
| 2,300 | 1.39 | 2.00 | 1.70 | — | — | 85.5 | — | — | 0.10 | 0.01 | 0.20 | 1,382 |
| 840 | 0.90 | 2.37 | 1.64 | — | — | 86 | — | — | 0.40 | 0.15 | 0.65 | 55 |
| 156 | 0.48 | 1.83 | 1.16 | — | — | 86.5 | — | — | 0.64 | 0.24 | 1.03 | 33 |
| 1,972 | 0.64 | 0.83 | 0.73 | — | — | 87 | — | — | 0.70 | 0.55 | 0.85 | 37 |
| 5,341 | 0.01 | 0.41 | 0.21 | — | — | 88 | — | — | 1.16 | 0.05 | 2.26 | 265 |
| — | — | 0.15 | — | +0.02 | 38.6% | 89 | — | — | 2.00 | 1.52 | 2.47 | 2 |
| 1,154 | 0.01 | 0.05 | 0.03 | — | — | 90 | — | — | 2.92 | 2.70 | 3.15 | 33 |
| — | — | 0.07 | — | +0.00 | 43.6% | 91 | — | — | 3.98 | 3.65 | 4.30 | 43 |
| 1,549 | 0.01 | 0.31 | 0.16 | — | — | 92 | — | — | 5.20 | 4.30 | 6.10 | 3 |
| — | — | 0.15 | — | +0.00 | 48.1% | 93 | — | — | 6.28 | 5.35 | 7.20 | 0 |
| — | — | 0.05 | — | +0.00 | 48.2% | 94 | — | — | 7.10 | 6.10 | 8.10 | 0 |
| — | — | 0.39 | — | +0.00 | 48.7% | 95 | — | — | 7.88 | 7.65 | 8.10 | 200 |
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.