Spot 88.05
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 23:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 4 | 7.90 | 8.20 | 8.05 | — | — | 80 | — | — | — | — | 0.01 | — |
| 4 | 6.90 | 7.20 | 7.05 | — | — | 81 | 22.0% | -0.00 | — | — | 0.06 | — |
| 11 | 5.90 | 6.25 | 6.08 | — | — | 82 | 21.0% | -0.01 | — | — | 0.01 | — |
| 12 | 5.00 | 5.20 | 5.10 | — | — | 83 | 20.0% | -0.01 | — | — | — | — |
| 45 | 3.95 | 4.20 | 4.08 | +0.98 | 18.9% | 84 | 18.9% | -0.02 | 0.03 | 0.02 | 0.03 | 595 |
| 277 | 2.99 | 3.25 | 3.12 | +0.95 | 17.8% | 85 | 17.9% | -0.05 | 0.07 | 0.05 | 0.09 | 300 |
| 80 | 2.08 | 2.36 | 2.22 | +0.91 | 16.7% | 86 | 16.7% | -0.09 | 0.14 | 0.11 | 0.16 | 315 |
| 177 | 1.29 | 1.47 | 1.38 | +0.82 | 15.6% | 87 | 15.6% | -0.18 | 0.32 | 0.29 | 0.34 | 628 |
| 723 | 0.70 | 0.81 | 0.76 | +0.67 | 14.9% | 88 | 15.2% | -0.33 | 0.69 | 0.65 | 0.72 | 268 |
| 6,456 | 0.33 | 0.38 | 0.35 | +0.49 | 14.6% | 89 | 14.6% | -0.51 | 1.30 | 1.22 | 1.38 | 364 |
| 1,368 | 0.13 | 0.16 | 0.14 | +0.32 | 15.0% | 90 | 15.0% | -0.69 | 2.09 | 1.94 | 2.24 | 409 |
| 7,382 | 0.06 | 0.07 | 0.07 | +0.18 | 15.8% | 91 | 15.8% | -0.83 | 3.02 | 2.83 | 3.20 | 480 |
| 1,185 | 0.02 | 0.04 | 0.03 | +0.10 | 16.8% | 92 | 16.8% | -0.92 | 4.00 | 3.85 | 4.15 | 236 |
| 1,120 | 0.01 | 0.02 | 0.01 | +0.05 | 17.7% | 93 | 17.7% | -0.97 | 5.00 | 4.85 | 5.15 | 4 |
| — | — | — | — | +0.02 | 18.6% | 94 | 18.6% | -1.00 | 6.00 | 5.85 | 6.15 | 2 |
| — | — | — | — | — | — | 95 | — | — | 7.00 | 6.85 | 7.15 | 2 |
| — | — | — | — | — | — | 96 | — | — | 8.00 | 7.85 | 8.15 | 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.