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 | |
| — | 8.00 | 8.50 | 8.25 | +0.99 | 46.2% | 78 | 46.2% | -0.01 | 0.12 | 0.01 | 0.22 | — |
| — | 6.90 | 7.55 | 7.22 | +0.98 | 45.3% | 79 | 45.3% | -0.02 | — | — | 0.22 | — |
| — | 6.50 | 7.30 | 6.90 | +0.98 | 44.8% | 79.5 | 44.8% | -0.02 | — | — | 0.13 | — |
| — | 5.70 | 7.30 | 6.50 | +0.97 | 44.3% | 80 | 44.3% | -0.03 | — | — | 0.12 | — |
| — | 5.20 | 6.65 | 5.92 | +0.96 | 43.8% | 80.5 | 43.8% | -0.04 | — | — | 0.27 | — |
| — | 4.85 | 6.45 | 5.65 | +0.94 | 43.2% | 81 | 43.2% | -0.06 | 0.17 | 0.04 | 0.30 | — |
| — | 4.40 | 5.10 | 4.75 | +0.93 | 42.7% | 81.5 | 42.7% | -0.07 | — | — | 0.29 | — |
| — | 4.00 | 5.00 | 4.50 | +0.91 | 42.2% | 82 | 42.2% | -0.10 | 0.12 | 0.05 | 0.20 | — |
| — | 3.65 | 4.15 | 3.90 | +0.88 | 41.6% | 82.5 | 41.6% | -0.12 | 0.13 | 0.01 | 0.25 | — |
| — | 3.15 | 3.85 | 3.50 | +0.85 | 41.1% | 83 | 41.1% | -0.15 | 0.28 | 0.15 | 0.42 | — |
| — | 2.80 | 3.70 | 3.25 | +0.81 | 40.7% | 83.5 | 40.7% | -0.19 | — | — | 0.59 | — |
| — | 2.28 | 3.35 | 2.81 | +0.76 | 40.3% | 84 | 40.3% | -0.25 | 0.41 | 0.34 | 0.49 | — |
| — | 1.90 | 2.59 | 2.25 | +0.71 | 39.9% | 84.5 | 39.9% | -0.30 | 0.64 | 0.47 | 0.80 | — |
| — | 1.73 | 2.05 | 1.89 | +0.65 | 39.6% | 85 | 39.6% | -0.35 | 0.69 | 0.60 | 0.79 | — |
| — | 1.09 | 1.97 | 1.53 | +0.59 | 39.4% | 85.5 | 39.4% | -0.42 | 0.85 | 0.73 | 0.97 | — |
| — | 1.20 | 1.41 | 1.30 | +0.52 | 39.2% | 86 | 39.2% | -0.48 | 1.11 | 1.04 | 1.19 | — |
| — | 0.38 | 1.20 | 0.79 | +0.45 | 39.0% | 86.5 | 39.0% | -0.54 | 1.42 | 1.24 | 1.59 | — |
| — | 0.64 | 1.12 | 0.88 | +0.39 | 38.9% | 87 | 38.9% | -0.61 | 1.65 | 1.55 | 1.74 | — |
| — | 0.14 | 0.77 | 0.46 | +0.27 | 38.6% | 88 | 38.6% | -0.73 | 2.35 | 1.92 | 2.78 | — |
| — | 0.13 | 0.48 | 0.30 | +0.22 | 38.5% | 88.5 | 38.5% | -0.78 | 2.58 | 2.12 | 3.05 | — |
| — | 0.06 | 0.33 | 0.20 | +0.18 | 38.4% | 89 | 38.4% | -0.83 | 2.91 | 2.52 | 3.30 | — |
| — | 0.10 | 0.21 | 0.15 | +0.10 | 38.3% | 90 | 38.3% | -0.90 | 3.90 | 3.55 | 4.25 | — |
| — | 0.02 | 0.09 | 0.06 | +0.05 | 38.2% | 91 | 38.2% | -0.95 | 4.92 | 4.75 | 5.10 | — |
| — | 0.03 | 0.11 | 0.07 | +0.03 | 38.2% | 92 | 38.2% | -0.98 | 5.90 | 5.80 | 6.00 | — |
| — | — | 0.11 | — | +0.01 | 38.3% | 93 | 38.3% | -0.99 | 7.35 | 6.70 | 8.00 | — |
| — | — | 0.27 | — | +0.01 | 38.5% | 94 | 38.5% | -1.00 | 7.92 | 7.80 | 8.05 | — |
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.