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 | |
| — | 7.90 | 8.70 | 8.30 | +0.94 | 40.5% | 78 | 40.5% | -0.06 | 0.16 | 0.08 | 0.24 | — |
| — | 5.65 | 7.75 | 6.70 | +0.91 | 39.7% | 79 | 39.7% | -0.09 | 0.39 | 0.14 | 0.64 | — |
| — | 6.70 | 7.45 | 7.08 | +0.90 | 39.3% | 79.5 | 39.3% | -0.10 | — | — | 0.72 | — |
| — | 5.95 | 7.10 | 6.53 | +0.88 | 38.9% | 80 | 38.9% | -0.12 | 0.49 | 0.25 | 0.73 | — |
| — | 5.85 | 6.90 | 6.38 | +0.87 | 38.6% | 80.5 | 38.6% | -0.13 | 0.38 | 0.29 | 0.46 | — |
| — | 5.35 | 5.95 | 5.65 | +0.85 | 38.3% | 81 | 38.3% | -0.15 | 0.36 | 0.22 | 0.51 | — |
| — | 4.75 | 5.80 | 5.28 | +0.82 | 37.9% | 81.5 | 37.9% | -0.18 | 0.51 | 0.43 | 0.58 | — |
| — | 4.40 | 5.40 | 4.90 | +0.80 | 37.7% | 82 | 37.7% | -0.21 | 0.74 | 0.41 | 1.07 | — |
| — | 4.20 | 4.85 | 4.53 | +0.77 | 37.4% | 82.5 | 37.4% | -0.23 | 0.73 | 0.69 | 0.78 | — |
| — | 3.80 | 4.70 | 4.25 | +0.74 | 37.1% | 83 | 37.1% | -0.26 | 0.83 | 0.69 | 0.98 | — |
| — | 3.50 | 4.05 | 3.77 | +0.71 | 36.9% | 83.5 | 36.9% | -0.29 | 0.73 | 0.16 | 1.30 | — |
| — | 2.86 | 3.75 | 3.31 | +0.68 | 36.7% | 84 | 36.7% | -0.32 | 1.17 | 1.13 | 1.20 | — |
| — | 2.82 | 3.40 | 3.11 | +0.64 | 36.5% | 84.5 | 36.5% | -0.36 | 1.04 | 0.47 | 1.62 | — |
| — | 2.49 | 2.80 | 2.65 | +0.60 | 36.3% | 85 | 36.3% | -0.40 | 1.69 | 1.38 | 1.99 | — |
| — | 1.78 | 2.79 | 2.29 | +0.57 | 36.1% | 85.5 | 36.1% | -0.44 | 1.76 | 1.58 | 1.94 | — |
| — | 1.80 | 2.30 | 2.05 | +0.53 | 36.0% | 86 | 36.0% | -0.48 | 2.01 | 1.93 | 2.09 | — |
| — | 1.57 | 2.07 | 1.82 | +0.49 | 35.9% | 86.5 | 35.9% | -0.52 | 1.92 | 1.37 | 2.46 | — |
| — | 1.54 | 1.74 | 1.64 | +0.45 | 35.8% | 87 | 35.8% | -0.55 | 2.40 | 1.97 | 2.82 | — |
| — | 1.15 | 1.50 | 1.32 | +0.37 | 35.6% | 88 | 35.6% | -0.63 | 2.92 | 2.58 | 3.25 | — |
| — | 0.71 | 1.18 | 0.94 | +0.30 | 35.5% | 89 | 35.5% | -0.70 | 3.75 | 3.25 | 4.25 | — |
| — | 0.55 | 0.80 | 0.68 | +0.24 | 35.5% | 90 | 35.5% | -0.77 | 4.35 | 4.00 | 4.70 | — |
| — | 0.31 | 0.60 | 0.46 | +0.18 | 35.5% | 91 | 35.5% | -0.82 | 5.15 | 4.60 | 5.70 | — |
| — | 0.20 | 0.41 | 0.30 | +0.14 | 35.6% | 92 | 35.6% | -0.87 | 6.03 | 5.45 | 6.60 | — |
| — | 0.02 | 0.31 | 0.17 | +0.10 | 35.8% | 93 | 35.8% | -0.90 | 7.03 | 6.40 | 7.65 | — |
| — | 0.11 | 0.34 | 0.23 | +0.08 | 36.1% | 94 | 36.1% | -0.93 | 7.95 | 7.10 | 8.80 | — |
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.