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 | |
| — | 5.40 | 10.40 | 7.90 | +0.98 | 27.9% | 79 | 27.9% | -0.02 | — | — | 1.75 | — |
| — | 4.80 | 9.70 | 7.25 | +0.97 | 26.8% | 80 | 26.8% | -0.03 | — | — | 4.80 | — |
| — | 3.85 | 8.75 | 6.30 | +0.95 | 25.8% | 81 | 25.8% | -0.05 | — | — | 1.95 | — |
| — | 3.10 | 8.00 | 5.55 | +0.94 | 25.3% | 81.5 | 25.3% | -0.06 | — | — | 2.15 | — |
| — | 3.15 | 8.05 | 5.60 | +0.92 | 24.9% | 82 | 24.9% | -0.08 | — | — | 1.75 | — |
| — | 2.21 | 7.15 | 4.68 | +0.90 | 24.5% | 82.5 | 24.5% | -0.10 | — | — | 2.20 | — |
| — | 1.90 | 5.90 | 3.90 | +0.88 | 24.1% | 83 | 24.1% | -0.12 | — | — | 1.74 | — |
| — | 1.40 | 6.25 | 3.83 | +0.84 | 23.8% | 83.5 | 23.8% | -0.16 | — | — | 2.31 | — |
| — | 0.51 | 5.45 | 2.98 | +0.80 | 23.4% | 84 | 23.4% | -0.20 | — | — | 4.80 | — |
| — | 0.96 | 5.90 | 3.43 | +0.76 | 22.9% | 84.5 | 22.9% | -0.24 | — | — | 2.45 | — |
| — | 0.35 | 5.00 | 2.67 | +0.70 | 22.5% | 85 | 22.5% | -0.30 | — | — | 1.81 | — |
| — | 0.50 | 4.00 | 2.25 | +0.64 | 22.1% | 85.5 | 22.1% | -0.36 | — | — | 2.13 | — |
| — | — | 3.95 | — | +0.58 | 21.8% | 86 | 21.8% | -0.42 | — | — | 2.89 | — |
| — | — | 4.80 | — | +0.51 | 21.7% | 86.5 | 21.7% | -0.49 | — | — | 2.74 | — |
| — | — | 2.41 | — | +0.44 | 21.7% | 87 | 21.7% | -0.56 | — | — | 2.75 | — |
| — | — | 4.80 | — | +0.38 | 21.8% | 87.5 | 21.8% | -0.63 | 2.30 | 0.10 | 4.50 | — |
| — | — | 4.15 | — | +0.32 | 22.1% | 88 | 22.1% | -0.69 | 1.86 | 0.48 | 3.25 | — |
| — | — | 4.80 | — | +0.26 | 22.5% | 88.5 | 22.5% | -0.74 | 3.88 | 2.00 | 5.75 | — |
| — | — | 2.23 | — | +0.22 | 22.9% | 89 | 22.9% | -0.79 | — | — | 4.80 | — |
| — | 0.17 | 2.09 | 1.13 | +0.18 | 23.2% | 89.5 | 23.2% | -0.83 | 2.73 | 0.26 | 5.20 | — |
| — | 0.05 | 1.73 | 0.89 | +0.14 | 23.6% | 90 | 23.6% | -0.87 | 3.73 | 1.26 | 6.20 | — |
| — | — | 1.95 | — | +0.11 | 23.9% | 90.5 | 23.9% | -0.90 | 3.73 | 1.26 | 6.20 | — |
| — | — | 1.95 | — | +0.09 | 24.1% | 91 | 24.1% | -0.92 | 4.53 | 2.06 | 7.00 | — |
| — | — | 2.20 | — | +0.07 | 24.5% | 91.5 | 24.5% | -0.94 | 5.18 | 2.71 | 7.65 | — |
| — | — | 1.55 | — | +0.06 | 24.8% | 92 | 24.8% | -0.96 | 5.33 | 2.86 | 7.80 | — |
| — | — | 1.56 | — | +0.05 | 25.2% | 92.5 | 25.2% | -0.97 | 5.65 | 3.20 | 8.10 | — |
| — | — | 1.55 | — | +0.04 | 25.6% | 93 | 25.6% | -0.98 | 6.25 | 3.80 | 8.70 | — |
| — | — | 1.80 | — | +0.03 | 26.0% | 93.5 | 26.0% | -0.99 | 6.75 | 4.30 | 9.20 | — |
| — | — | 1.95 | — | +0.02 | 26.4% | 94 | 26.4% | -0.99 | 7.25 | 4.75 | 9.75 | — |
| — | — | 2.40 | — | +0.02 | 26.9% | 94.5 | 26.9% | -1.00 | 7.80 | 5.90 | 9.70 | — |
| — | — | 2.20 | — | +0.02 | 27.4% | 95 | 27.4% | -1.00 | 8.45 | 6.60 | 10.30 | — |
| — | — | 1.95 | — | +0.01 | 27.9% | 95.5 | 27.9% | -1.00 | 8.88 | 6.40 | 11.35 | — |
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.