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 | |
| 511 | 8.05 | 9.80 | 8.93 | — | — | 78 | — | — | 0.15 | 0.03 | 0.28 | 1,888 |
| 5,738 | 7.15 | 8.10 | 7.62 | — | — | 79 | — | — | 0.34 | 0.25 | 0.42 | 23,871 |
| 2 | 6.85 | 8.85 | 7.85 | — | — | 79.5 | — | — | 0.41 | 0.04 | 0.79 | 37 |
| 3,477 | 6.35 | 7.95 | 7.15 | — | — | 80 | — | — | 0.42 | 0.36 | 0.49 | 21,768 |
| 42 | 6.05 | 7.25 | 6.65 | — | — | 80.5 | — | — | 0.39 | 0.18 | 0.60 | 332 |
| 1,498 | 5.55 | 6.35 | 5.95 | — | — | 81 | — | — | 0.66 | 0.29 | 1.03 | 5,280 |
| 5 | 5.15 | 7.00 | 6.08 | — | — | 81.5 | — | — | 0.79 | 0.55 | 1.03 | 14 |
| 8,462 | 4.75 | 5.50 | 5.12 | — | — | 82 | — | — | 0.70 | 0.59 | 0.82 | 1,311 |
| 2 | 4.30 | 6.10 | 5.20 | — | — | 82.5 | — | — | 0.96 | 0.59 | 1.34 | — |
| — | 4.10 | 5.70 | 4.90 | — | — | 83 | — | — | 0.95 | 0.80 | 1.10 | — |
| — | 3.00 | 4.30 | 3.65 | — | — | 83.5 | — | — | 0.93 | 0.56 | 1.29 | — |
| — | 3.00 | 3.95 | 3.48 | — | — | 84 | — | — | 1.16 | 0.98 | 1.34 | — |
| — | 2.68 | 3.70 | 3.19 | — | — | 84.5 | — | — | 1.33 | 0.96 | 1.70 | — |
| — | 2.48 | 3.05 | 2.77 | — | — | 85 | — | — | 1.57 | 1.50 | 1.65 | — |
| 6 | 2.18 | 2.91 | 2.54 | — | — | 85.5 | — | — | 1.80 | 1.70 | 1.91 | 6 |
| 524 | 2.17 | 2.90 | 2.54 | — | — | 86 | — | — | 2.05 | 1.70 | 2.40 | 513 |
| — | 1.63 | 2.43 | 2.03 | — | — | 86.5 | — | — | 2.44 | 2.13 | 2.76 | — |
| 1,995 | 1.47 | 2.20 | 1.83 | — | — | 87 | — | — | 2.54 | 2.33 | 2.75 | 1,075 |
| 1,106 | 1.05 | 1.55 | 1.30 | +0.47 | 32.9% | 88 | 32.9% | -0.54 | 3.27 | 2.84 | 3.70 | 452 |
| 608 | 0.87 | 1.38 | 1.12 | +0.40 | 33.0% | 89 | 33.0% | -0.61 | 3.83 | 3.70 | 3.95 | 142 |
| 1,866 | 0.70 | 0.97 | 0.83 | +0.34 | 33.1% | 90 | 33.1% | -0.67 | 4.60 | 4.40 | 4.80 | 365 |
| 523 | 0.49 | 0.83 | 0.66 | +0.28 | 33.3% | 91 | 33.3% | -0.73 | 5.25 | 4.65 | 5.85 | 68 |
| 2,609 | 0.37 | 0.54 | 0.46 | +0.23 | 33.6% | 92 | 33.6% | -0.78 | 6.28 | 5.85 | 6.70 | — |
| — | 0.21 | 0.49 | 0.35 | +0.19 | 33.9% | 93 | 33.9% | -0.82 | 7.00 | 6.45 | 7.55 | — |
| — | 0.13 | 0.38 | 0.26 | +0.15 | 34.3% | 94 | 34.3% | -0.86 | 8.00 | 7.55 | 8.45 | — |
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.