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 | |
| — | 4.75 | 9.75 | 7.25 | +1.00 | 33.3% | 79 | 33.3% | -0.00 | — | — | 0.02 | — |
| — | 3.75 | 8.65 | 6.20 | +1.00 | 32.6% | 80 | 32.6% | -0.00 | — | — | 0.01 | — |
| — | 4.05 | 8.95 | 6.50 | +1.00 | 32.2% | 80.5 | 32.2% | -0.00 | — | — | 0.02 | — |
| — | 3.35 | 8.25 | 5.80 | +1.00 | 31.9% | 81 | 31.9% | -0.00 | — | — | 0.02 | — |
| — | 2.71 | 7.65 | 5.18 | +1.00 | 31.6% | 81.5 | 31.6% | -0.00 | — | — | 0.02 | — |
| — | 2.81 | 7.75 | 5.28 | — | — | 82 | 31.2% | -0.01 | — | — | 0.01 | — |
| — | 2.11 | 7.05 | 4.58 | +0.99 | 30.9% | 82.5 | 30.9% | -0.01 | — | — | 0.01 | — |
| — | 1.36 | 6.30 | 3.83 | +0.97 | 30.7% | 83 | 30.7% | -0.03 | — | — | 0.02 | — |
| — | 0.96 | 5.90 | 3.43 | +0.95 | 30.4% | 83.5 | 30.4% | -0.05 | — | — | 0.02 | — |
| — | 0.71 | 5.65 | 3.18 | +0.92 | 30.2% | 84 | 30.2% | -0.08 | — | — | 0.05 | — |
| — | 0.56 | 5.50 | 3.03 | +0.87 | 30.0% | 84.5 | 30.0% | -0.13 | — | — | 0.06 | — |
| — | 0.01 | 4.95 | 2.48 | +0.80 | 29.8% | 85 | 29.8% | -0.20 | 0.07 | 0.01 | 0.12 | — |
| — | — | 4.80 | — | +0.71 | 29.6% | 85.5 | 29.6% | -0.29 | 1.55 | 0.05 | 3.05 | — |
| — | — | 3.90 | — | +0.61 | 29.5% | 86 | 29.5% | -0.39 | 1.50 | 0.05 | 2.95 | — |
| — | — | 4.80 | — | +0.49 | 29.3% | 86.5 | — | — | — | — | 4.80 | — |
| — | — | 4.40 | — | — | — | 87 | — | — | — | — | 4.60 | — |
| — | — | 3.55 | — | — | — | 87.5 | — | — | — | — | 4.80 | — |
| — | 0.01 | 0.24 | 0.12 | — | — | 88 | — | — | — | — | 4.60 | — |
| — | — | 0.30 | — | — | — | 88.5 | 28.6% | -0.89 | 2.48 | 0.01 | 4.95 | — |
| — | — | 2.91 | — | — | — | 89 | — | — | 2.53 | 0.06 | 5.00 | — |
| — | — | 0.02 | — | — | — | 89.5 | — | — | 3.68 | 1.21 | 6.15 | — |
| — | — | 0.02 | — | — | — | 90 | 28.4% | -0.99 | 3.78 | 1.31 | 6.25 | — |
| — | — | 0.02 | — | +0.01 | 28.4% | 90.5 | 28.4% | -1.00 | 4.18 | 1.71 | 6.65 | 1 |
| — | — | 0.02 | — | +0.00 | 28.4% | 91 | 28.4% | -1.00 | 4.38 | 1.91 | 6.85 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 91.5 | 28.4% | -1.00 | 4.83 | 2.36 | 7.30 | — |
| — | — | 0.02 | — | +0.00 | 28.5% | 92 | 28.5% | -1.00 | 5.03 | 2.56 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 28.6% | 92.5 | 28.6% | -1.00 | 6.35 | 3.90 | 8.80 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 93 | 28.8% | -1.00 | 6.10 | 3.65 | 8.55 | — |
| — | — | 0.02 | — | +0.00 | 29.0% | 93.5 | 29.0% | -1.00 | 7.20 | 4.75 | 9.65 | — |
| — | — | 0.02 | — | +0.00 | 29.2% | 94 | 29.2% | -1.00 | 7.30 | 4.80 | 9.80 | — |
| — | — | 0.02 | — | +0.00 | 29.4% | 94.5 | 29.4% | -1.00 | 7.65 | 5.15 | 10.15 | — |
| — | — | 0.02 | — | +0.00 | 29.7% | 95 | 29.7% | -1.00 | 8.25 | 5.75 | 10.75 | — |
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.