Spot 86.29
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 110 | 8.05 | 10.05 | 9.05 | — | — | 77.5 | 35.7% | -0.01 | — | — | 0.26 | — |
| 10 | 7.65 | 8.85 | 8.25 | — | — | 78 | — | — | — | — | 0.25 | — |
| 112 | 6.65 | 7.95 | 7.30 | — | — | 79 | — | — | 0.08 | 0.04 | 0.12 | 46 |
| — | 6.15 | 7.05 | 6.60 | — | — | 79.5 | — | — | 0.08 | 0.03 | 0.13 | — |
| — | 5.80 | 6.50 | 6.15 | — | — | 80 | 33.0% | -0.05 | — | — | 0.29 | — |
| — | 5.35 | 6.05 | 5.70 | — | — | 80.5 | 32.5% | -0.06 | — | — | 0.42 | — |
| — | 5.00 | 6.70 | 5.85 | — | — | 81 | — | — | 0.09 | 0.02 | 0.15 | — |
| — | 4.70 | 5.25 | 4.97 | — | — | 81.5 | — | — | 0.34 | 0.01 | 0.66 | — |
| — | 4.25 | 5.10 | 4.67 | — | — | 82 | — | — | 0.21 | 0.15 | 0.28 | — |
| — | 3.70 | 4.90 | 4.30 | — | — | 82.5 | — | — | 0.43 | 0.10 | 0.77 | — |
| — | 3.10 | 4.15 | 3.62 | — | — | 83 | — | — | 0.23 | 0.07 | 0.40 | — |
| — | 2.53 | 4.00 | 3.27 | — | — | 83.5 | — | — | 0.61 | 0.27 | 0.95 | — |
| — | 2.65 | 3.30 | 2.98 | — | — | 84 | — | — | 0.55 | 0.44 | 0.65 | — |
| — | 2.14 | 3.50 | 2.82 | — | — | 84.5 | — | — | 0.62 | 0.50 | 0.74 | — |
| 597 | 1.83 | 2.45 | 2.14 | — | — | 85 | — | — | 0.82 | 0.79 | 0.85 | 37 |
| 601 | 1.44 | 2.08 | 1.76 | — | — | 85.5 | — | — | 0.81 | 0.53 | 1.10 | 522 |
| 650 | 1.40 | 1.72 | 1.56 | — | — | 86 | — | — | 1.18 | 1.01 | 1.35 | 167 |
| 47 | 1.15 | 1.76 | 1.46 | — | — | 86.5 | — | — | 1.40 | 0.99 | 1.80 | 262 |
| 1,335 | 0.92 | 1.20 | 1.06 | — | — | 87 | — | — | 1.75 | 1.60 | 1.90 | 980 |
| 269 | 0.48 | 1.06 | 0.77 | — | — | 88 | — | — | 2.62 | 1.90 | 3.35 | 5 |
| 5 | 0.49 | 0.63 | 0.56 | — | — | 88.5 | — | — | 2.77 | 2.67 | 2.88 | 3 |
| 173 | 0.32 | 0.49 | 0.41 | — | — | 89 | — | — | 3.25 | 2.61 | 3.90 | 107 |
| 3,065 | 0.17 | 0.31 | 0.24 | — | — | 90 | — | — | 4.20 | 3.45 | 4.95 | 84 |
| — | — | 0.39 | — | +0.18 | 29.4% | 91 | — | — | 4.88 | 4.70 | 5.05 | 1 |
| 27 | 0.02 | 0.19 | 0.10 | — | — | 92 | — | — | 6.17 | 5.45 | 6.90 | 3 |
| — | — | 0.30 | — | +0.09 | 30.6% | 93 | — | — | 7.10 | 6.40 | 7.80 | 3 |
| — | — | 0.25 | — | — | — | 94 | — | — | 7.33 | 6.40 | 8.25 | 2 |
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.