Spot 85.83
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 10.25 | 9.22 | — | — | 77 | — | — | 0.09 | 0.01 | 0.17 | — |
| — | 7.75 | 9.20 | 8.47 | +0.96 | 37.1% | 77.5 | 37.1% | -0.04 | 0.11 | 0.03 | 0.19 | — |
| — | 7.40 | 9.15 | 8.28 | +0.95 | 36.8% | 78 | 36.8% | -0.05 | 0.12 | 0.04 | 0.19 | — |
| — | 6.65 | 7.50 | 7.08 | +0.92 | 36.3% | 79 | 36.3% | -0.08 | 0.16 | 0.05 | 0.27 | — |
| — | 5.80 | 6.50 | 6.15 | +0.89 | 35.8% | 80 | 35.8% | -0.11 | 0.26 | 0.13 | 0.39 | — |
| — | 4.70 | 5.65 | 5.17 | +0.85 | 35.3% | 81 | 35.3% | -0.15 | 0.35 | 0.23 | 0.48 | — |
| — | 4.15 | 4.70 | 4.42 | +0.80 | 34.9% | 82 | 34.9% | -0.20 | 0.54 | 0.44 | 0.64 | — |
| — | 3.90 | 4.50 | 4.20 | +0.77 | 34.7% | 82.5 | 34.7% | -0.23 | 0.65 | 0.52 | 0.78 | — |
| — | 3.20 | 4.05 | 3.62 | +0.74 | 34.6% | 83 | 34.6% | -0.27 | 0.79 | 0.71 | 0.87 | — |
| — | 2.59 | 3.30 | 2.94 | +0.67 | 34.3% | 84 | 34.3% | -0.34 | 1.06 | 0.97 | 1.16 | — |
| — | 2.24 | 2.52 | 2.38 | +0.59 | 34.1% | 85 | 34.1% | -0.42 | 1.31 | 1.00 | 1.63 | — |
| — | 1.24 | 2.01 | 1.62 | +0.50 | 34.0% | 86 | 34.0% | -0.50 | 1.69 | 1.22 | 2.15 | — |
| — | 1.23 | 1.51 | 1.37 | +0.42 | 34.0% | 87 | 34.0% | -0.58 | 2.45 | 2.26 | 2.64 | — |
| 2,938 | 1.20 | 1.33 | 1.26 | +0.38 | 34.0% | 87.5 | 34.0% | -0.62 | 2.73 | 2.48 | 2.98 | — |
| 84 | 0.92 | 1.18 | 1.05 | +0.35 | 34.0% | 88 | 34.0% | -0.66 | 3.19 | 2.77 | 3.60 | — |
| — | 0.22 | 0.87 | 0.55 | +0.28 | 34.0% | 89 | 34.0% | -0.73 | 3.90 | 3.50 | 4.30 | — |
| — | 0.36 | 0.64 | 0.50 | +0.21 | 34.2% | 90 | 34.2% | -0.79 | 4.78 | 4.30 | 5.25 | — |
| — | 0.28 | 0.46 | 0.37 | +0.16 | 34.3% | 91 | 34.3% | -0.84 | 5.22 | 4.40 | 6.05 | — |
| — | 0.17 | 0.37 | 0.27 | +0.12 | 34.6% | 92 | 34.6% | -0.89 | 6.33 | 5.55 | 7.10 | — |
| — | 0.22 | 0.27 | 0.24 | +0.10 | 34.7% | 92.5 | 34.7% | -0.90 | 6.97 | 6.35 | 7.60 | — |
| — | 0.18 | 0.27 | 0.23 | +0.09 | 34.8% | 93 | 34.8% | -0.92 | 7.25 | 6.45 | 8.05 | — |
| — | 0.06 | 0.28 | 0.17 | +0.06 | 35.1% | 94 | 35.1% | -0.95 | 8.10 | 7.10 | 9.10 | — |
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.