Spot 86.64
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.50 | 10.50 | 8.00 | +0.90 | 27.2% | 79 | 27.2% | -0.11 | — | — | 4.80 | — |
| — | 4.70 | 9.60 | 7.15 | +0.88 | 26.3% | 80 | 26.3% | -0.13 | — | — | 4.80 | — |
| — | 3.80 | 8.70 | 6.25 | +0.84 | 25.4% | 81 | 25.4% | -0.17 | — | — | 4.80 | — |
| — | 2.81 | 7.75 | 5.28 | +0.80 | 24.6% | 82 | 24.6% | -0.21 | — | — | 4.80 | — |
| — | 2.59 | 6.15 | 4.37 | +0.75 | 23.9% | 83 | 23.9% | -0.26 | 2.73 | 0.26 | 5.20 | — |
| — | 1.75 | 6.35 | 4.05 | +0.72 | 23.6% | 83.5 | 23.6% | -0.29 | — | — | 2.72 | — |
| — | 1.70 | 6.40 | 4.05 | +0.69 | 23.3% | 84 | 23.3% | -0.32 | — | — | 2.93 | — |
| — | 1.39 | 5.50 | 3.44 | +0.66 | 23.0% | 84.5 | 23.0% | -0.35 | — | — | 4.80 | — |
| — | 1.17 | 4.80 | 2.98 | +0.63 | 22.7% | 85 | 22.7% | -0.38 | — | — | 3.10 | — |
| — | 1.20 | 4.35 | 2.77 | +0.59 | 22.5% | 85.5 | 22.5% | -0.42 | 2.52 | 0.08 | 4.95 | — |
| — | 0.30 | 4.75 | 2.52 | +0.55 | 22.3% | 86 | 22.3% | -0.46 | 1.71 | 0.01 | 3.40 | — |
| — | 0.23 | 4.20 | 2.21 | +0.52 | 22.1% | 86.5 | 22.1% | -0.49 | 2.60 | 0.25 | 4.95 | — |
| — | 0.15 | 3.80 | 1.98 | +0.48 | 22.0% | 87 | 22.0% | -0.53 | 2.31 | 0.21 | 4.40 | — |
| — | 0.40 | 4.95 | 2.67 | +0.44 | 21.9% | 87.5 | 21.9% | -0.57 | 2.60 | 0.66 | 4.55 | — |
| — | — | 3.05 | — | +0.41 | 21.8% | 88 | 21.8% | -0.60 | 3.28 | 1.16 | 5.40 | — |
| — | — | 4.80 | — | +0.37 | 21.8% | 88.5 | 21.8% | -0.64 | 3.38 | 1.17 | 5.60 | — |
| — | — | 2.97 | — | +0.34 | 21.7% | 89 | 21.7% | -0.67 | 3.52 | 1.15 | 5.90 | — |
| — | — | 2.50 | — | +0.30 | 21.7% | 89.5 | 21.7% | -0.71 | 3.67 | 1.45 | 5.90 | — |
| — | — | 2.36 | — | +0.27 | 21.8% | 90 | 21.8% | -0.74 | 4.53 | 2.50 | 6.55 | — |
| — | — | 4.80 | — | +0.25 | 21.8% | 90.5 | 21.8% | -0.76 | 4.83 | 2.36 | 7.30 | — |
| — | — | 4.80 | — | +0.22 | 21.9% | 91 | 21.9% | -0.79 | 5.03 | 2.56 | 7.50 | — |
| — | — | 4.80 | — | +0.20 | 22.0% | 91.5 | 22.0% | -0.81 | 5.90 | 3.45 | 8.35 | — |
| — | — | 4.80 | — | +0.17 | 22.1% | 92 | 22.1% | -0.84 | 5.85 | 3.40 | 8.30 | — |
| — | — | 1.93 | — | +0.16 | 22.3% | 92.5 | 22.3% | -0.85 | 6.35 | 3.90 | 8.80 | — |
| — | — | 1.95 | — | +0.14 | 22.5% | 93 | 22.5% | -0.87 | 6.75 | 4.30 | 9.20 | — |
| — | — | 2.57 | — | +0.12 | 22.7% | 93.5 | 22.7% | -0.89 | 7.30 | 4.85 | 9.75 | — |
| — | — | 2.30 | — | +0.11 | 22.9% | 94 | 22.9% | -0.90 | 7.60 | 5.15 | 10.05 | — |
| — | — | 2.20 | — | +0.10 | 23.2% | 94.5 | 23.2% | -0.91 | 8.25 | 6.05 | 10.45 | — |
| — | — | 2.55 | — | +0.09 | 23.5% | 95 | 23.5% | -0.92 | 8.65 | 6.30 | 11.00 | — |
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.