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 | |
| 0 | 8.85 | 10.65 | 9.75 | +0.88 | 37.0% | 77.5 | 37.0% | -0.12 | 0.81 | 0.55 | 1.08 | 16 |
| 0 | 8.15 | 9.55 | 8.85 | +0.87 | 36.8% | 78 | — | — | 0.86 | 0.58 | 1.14 | 2 |
| 3 | 8.10 | 8.90 | 8.50 | — | — | 78.5 | — | — | 0.76 | 0.50 | 1.02 | 17 |
| 1 | 7.70 | 8.65 | 8.18 | — | — | 79 | — | — | 0.72 | 0.33 | 1.11 | — |
| — | 7.50 | 8.05 | 7.78 | — | — | 79.5 | — | — | 0.93 | 0.70 | 1.16 | — |
| — | 6.55 | 7.95 | 7.25 | — | — | 80 | 36.1% | -0.19 | 0.94 | 0.57 | 1.30 | — |
| — | 6.40 | 9.05 | 7.72 | +0.80 | 36.0% | 80.5 | 36.0% | -0.20 | 1.09 | 0.50 | 1.69 | — |
| — | 5.05 | 8.00 | 6.53 | +0.78 | 35.8% | 81 | 35.8% | -0.22 | 1.38 | 0.96 | 1.79 | — |
| — | 5.95 | 6.70 | 6.33 | +0.77 | 35.6% | 81.5 | 35.6% | -0.24 | 1.51 | 1.28 | 1.75 | — |
| — | 5.65 | 6.30 | 5.97 | +0.75 | 35.4% | 82 | 35.4% | -0.25 | 1.51 | 1.33 | 1.69 | — |
| — | 5.15 | 6.00 | 5.58 | +0.73 | 35.3% | 82.5 | 35.3% | -0.27 | 1.75 | 1.40 | 2.10 | — |
| — | 4.85 | 5.55 | 5.20 | +0.71 | 35.1% | 83 | 35.1% | -0.29 | 1.88 | 1.71 | 2.05 | — |
| — | 4.25 | 5.35 | 4.80 | +0.69 | 35.0% | 83.5 | 35.0% | -0.31 | 2.08 | 1.92 | 2.23 | — |
| — | 4.15 | 5.70 | 4.92 | +0.67 | 34.8% | 84 | 34.8% | -0.33 | 2.17 | 1.55 | 2.80 | — |
| — | 3.90 | 4.55 | 4.22 | +0.65 | 34.6% | 84.5 | 34.6% | -0.35 | 2.44 | 2.28 | 2.60 | — |
| — | 3.55 | 5.10 | 4.33 | +0.63 | 34.5% | 85 | 34.5% | -0.37 | 2.52 | 2.14 | 2.91 | — |
| — | 3.20 | 4.00 | 3.60 | +0.61 | 34.3% | 85.5 | 34.3% | -0.40 | 3.08 | 2.55 | 3.60 | — |
| — | 3.05 | 3.90 | 3.48 | +0.58 | 34.2% | 86 | 34.2% | -0.42 | 3.19 | 2.89 | 3.50 | 3 |
| 8 | 1.90 | 4.55 | 3.23 | +0.56 | 34.1% | 86.5 | 34.1% | -0.44 | 3.42 | 3.10 | 3.75 | 0 |
| 9 | 2.33 | 4.30 | 3.31 | +0.54 | 33.9% | 87 | 33.9% | -0.47 | 3.65 | 3.30 | 4.00 | 0 |
| 14 | 1.93 | 3.85 | 2.89 | +0.49 | 33.6% | 88 | 33.6% | -0.51 | 4.30 | 4.00 | 4.60 | 250 |
| 6 | 2.10 | 2.82 | 2.46 | +0.47 | 33.5% | 88.5 | 33.5% | -0.54 | 4.53 | 4.20 | 4.85 | 1 |
| 48 | 1.10 | 2.19 | 1.65 | +0.40 | 33.1% | 90 | 33.1% | -0.61 | 5.45 | 5.25 | 5.65 | 2 |
| 0 | 1.21 | 1.76 | 1.49 | +0.35 | 32.9% | 91 | 32.9% | -0.66 | 6.40 | 5.70 | 7.10 | 0 |
| 0 | 1.06 | 1.56 | 1.31 | +0.33 | 32.8% | 91.5 | 32.8% | -0.68 | 6.47 | 6.10 | 6.85 | 0 |
| 3 | 1.08 | 1.32 | 1.20 | +0.31 | 32.7% | 92 | 32.7% | -0.70 | 7.12 | 6.60 | 7.65 | 0 |
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.