Spot 86.08
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.45 | 10.00 | 9.22 | +0.84 | 38.1% | 78 | 38.1% | -0.17 | 0.91 | 0.73 | 1.09 | — |
| — | 6.95 | 8.90 | 7.92 | — | — | 79 | 37.9% | -0.19 | 1.09 | 0.94 | 1.24 | — |
| — | 7.20 | 8.30 | 7.75 | +0.77 | 37.7% | 80 | 37.7% | -0.23 | 1.30 | 1.11 | 1.50 | — |
| — | 6.30 | 7.90 | 7.10 | — | — | 80.5 | 37.6% | -0.24 | 1.47 | 1.27 | 1.66 | — |
| — | 6.35 | 7.50 | 6.92 | +0.74 | 37.5% | 81 | 37.5% | -0.26 | 1.66 | 1.31 | 2.00 | — |
| — | 5.55 | 7.25 | 6.40 | +0.72 | 37.3% | 81.5 | 37.3% | -0.28 | 1.55 | 1.10 | 2.00 | — |
| — | 5.80 | 6.45 | 6.12 | +0.70 | 37.2% | 82 | 37.2% | -0.30 | 1.89 | 1.45 | 2.33 | — |
| — | 5.30 | 6.65 | 5.97 | — | — | 82.5 | 37.1% | -0.32 | 2.21 | 1.82 | 2.61 | — |
| — | 4.95 | 6.20 | 5.58 | +0.66 | 36.9% | 83 | 36.9% | -0.34 | 2.48 | 2.01 | 2.95 | — |
| — | 4.30 | 5.80 | 5.05 | +0.64 | 36.8% | 83.5 | 36.8% | -0.36 | 2.58 | 1.52 | 3.65 | — |
| — | 4.55 | 5.30 | 4.92 | +0.62 | 36.7% | 84 | 36.7% | -0.38 | 2.54 | 2.37 | 2.72 | — |
| — | 4.05 | 5.30 | 4.67 | +0.60 | 36.5% | 84.5 | 36.5% | -0.40 | 2.69 | 2.37 | 3.00 | — |
| — | 3.60 | 4.85 | 4.22 | +0.58 | 36.4% | 85 | 36.4% | -0.42 | 3.02 | 2.79 | 3.25 | — |
| — | 3.80 | 4.40 | 4.10 | +0.56 | 36.2% | 85.5 | 36.2% | -0.44 | 3.20 | 2.95 | 3.45 | — |
| — | 3.50 | 4.15 | 3.83 | +0.54 | 36.1% | 86 | 36.1% | -0.47 | 3.66 | 2.67 | 4.65 | — |
| — | 3.25 | 3.75 | 3.50 | +0.52 | 35.9% | 86.5 | 35.9% | -0.49 | 3.67 | 3.45 | 3.90 | — |
| — | 3.05 | 3.65 | 3.35 | +0.49 | 35.8% | 87 | 35.8% | -0.51 | 4.22 | 2.75 | 5.70 | — |
| — | 2.80 | 3.30 | 3.05 | +0.47 | 35.7% | 87.5 | 35.7% | -0.53 | 4.20 | 3.80 | 4.60 | — |
| — | 2.51 | 3.15 | 2.83 | +0.45 | 35.5% | 88 | 35.5% | -0.56 | 4.67 | 4.00 | 5.35 | — |
| — | 2.38 | 2.98 | 2.68 | +0.43 | 35.4% | 88.5 | 35.4% | -0.58 | 5.05 | 4.40 | 5.70 | — |
| — | 2.30 | 2.72 | 2.51 | +0.41 | 35.2% | 89 | 35.2% | -0.60 | 5.20 | 4.65 | 5.75 | — |
| — | 2.01 | 2.51 | 2.26 | +0.38 | 35.1% | 89.5 | — | — | 5.62 | 4.95 | 6.30 | — |
| — | 1.93 | 2.33 | 2.13 | — | — | 90 | 35.0% | -0.64 | 5.90 | 5.25 | 6.55 | — |
| — | 1.57 | 2.17 | 1.87 | — | — | 90.5 | — | — | 6.17 | 5.60 | 6.75 | — |
| — | 1.41 | 2.00 | 1.71 | +0.32 | 34.7% | 91 | — | — | 6.45 | 5.95 | 6.95 | — |
| — | 1.47 | 1.88 | 1.68 | — | — | 91.5 | — | — | 7.03 | 6.25 | 7.80 | — |
| — | 1.24 | 1.71 | 1.48 | +0.28 | 34.5% | 92 | — | — | 7.22 | 6.70 | 7.75 | — |
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.