Spot 85.43
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.30 | 10.00 | 8.65 | +0.87 | 32.4% | 78 | 32.4% | -0.13 | 0.94 | 0.30 | 1.57 | — |
| — | 6.85 | 9.10 | 7.97 | +0.85 | 31.8% | 79 | 31.8% | -0.15 | 0.69 | 0.50 | 0.87 | — |
| — | 6.05 | 8.25 | 7.15 | +0.82 | 31.4% | 80 | 31.4% | -0.18 | 0.91 | 0.68 | 1.13 | — |
| 0 | 5.25 | 7.50 | 6.38 | +0.78 | 31.0% | 81 | 31.0% | -0.22 | 1.30 | 1.09 | 1.52 | — |
| — | 4.75 | 6.90 | 5.83 | +0.74 | 30.7% | 82 | 30.7% | -0.27 | 1.52 | 1.00 | 2.05 | — |
| — | 4.25 | 6.25 | 5.25 | +0.69 | 30.4% | 83 | 30.4% | -0.31 | 1.68 | 1.20 | 2.16 | — |
| — | 3.65 | 5.55 | 4.60 | +0.64 | 30.2% | 84 | 30.2% | -0.36 | 2.27 | 1.98 | 2.55 | — |
| — | 2.84 | 4.15 | 3.50 | +0.59 | 30.2% | 85 | 30.2% | -0.41 | 2.35 | 1.40 | 3.30 | — |
| — | 2.63 | 3.15 | 2.89 | +0.54 | 30.2% | 86 | 30.2% | -0.47 | 3.06 | 2.87 | 3.25 | — |
| — | 2.23 | 2.53 | 2.38 | +0.49 | 30.3% | 87 | 30.3% | -0.52 | 3.65 | 3.40 | 3.90 | — |
| — | 1.79 | 2.29 | 2.04 | +0.44 | 30.5% | 88 | 30.5% | -0.57 | 3.85 | 2.69 | 5.00 | — |
| — | 1.41 | 1.79 | 1.60 | +0.39 | 30.9% | 89 | 30.9% | -0.62 | 4.50 | 3.20 | 5.80 | — |
| — | 1.16 | 1.51 | 1.33 | +0.35 | 31.3% | 90 | 31.3% | -0.66 | 5.25 | 4.05 | 6.45 | — |
| — | 0.92 | 1.30 | 1.11 | +0.31 | 31.8% | 91 | 31.8% | -0.70 | 6.00 | 4.80 | 7.20 | — |
| — | 0.67 | 1.07 | 0.87 | +0.27 | 32.4% | 92 | 32.4% | -0.74 | 6.92 | 5.60 | 8.25 | — |
| — | 0.57 | 0.84 | 0.70 | +0.24 | 33.1% | 93 | 33.1% | -0.77 | 7.60 | 6.40 | 8.80 | 0 |
| — | — | 1.61 | — | +0.21 | 33.8% | 94 | 33.8% | -0.80 | 8.47 | 7.15 | 9.80 | — |
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.