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 | |
| — | 7.65 | 9.20 | 8.43 | +0.97 | 36.9% | 77.5 | 36.9% | -0.03 | — | — | 0.31 | — |
| — | 7.10 | 8.80 | 7.95 | +0.96 | 36.5% | 78 | 36.5% | -0.04 | 0.09 | 0.03 | 0.14 | — |
| — | 6.20 | 7.00 | 6.60 | +0.94 | 35.6% | 79 | 35.6% | -0.06 | 0.10 | 0.07 | 0.13 | — |
| — | 5.45 | 5.90 | 5.67 | +0.92 | 34.8% | 80 | 34.8% | -0.08 | 0.15 | 0.14 | 0.17 | — |
| — | 4.55 | 5.00 | 4.78 | +0.88 | 33.9% | 81 | 33.9% | -0.12 | 0.20 | 0.16 | 0.25 | — |
| — | 3.75 | 4.20 | 3.98 | +0.83 | 33.1% | 82 | 33.1% | -0.17 | 0.29 | 0.22 | 0.37 | — |
| — | 3.45 | 3.70 | 3.58 | +0.81 | 32.7% | 82.5 | 32.7% | -0.20 | 0.39 | 0.32 | 0.45 | — |
| — | 2.81 | 3.40 | 3.10 | +0.77 | 32.4% | 83 | 32.4% | -0.23 | 0.52 | 0.38 | 0.66 | — |
| — | 2.16 | 2.60 | 2.38 | +0.70 | 31.7% | 84 | 31.7% | -0.30 | 0.87 | 0.75 | 0.99 | — |
| — | 1.63 | 1.88 | 1.75 | +0.62 | 31.2% | 85 | 31.2% | -0.38 | 1.14 | 1.08 | 1.19 | — |
| — | 1.21 | 1.36 | 1.28 | +0.53 | 30.8% | 86 | 30.8% | -0.47 | 1.71 | 1.51 | 1.90 | — |
| — | 0.74 | 0.92 | 0.83 | +0.44 | 30.7% | 87 | 30.7% | -0.56 | 2.34 | 2.13 | 2.55 | — |
| — | 0.56 | 0.76 | 0.66 | +0.40 | 30.7% | 87.5 | 30.7% | -0.60 | 2.62 | 2.37 | 2.87 | — |
| — | 0.46 | 0.58 | 0.52 | +0.35 | 30.8% | 88 | 30.8% | -0.65 | 2.97 | 2.84 | 3.10 | — |
| — | 0.23 | 0.40 | 0.32 | +0.27 | 31.0% | 89 | 31.0% | -0.73 | 3.83 | 3.45 | 4.20 | — |
| — | 0.20 | 0.27 | 0.23 | +0.21 | 31.4% | 90 | 31.4% | -0.80 | 4.55 | 4.15 | 4.95 | — |
| — | 0.04 | 0.20 | 0.12 | +0.15 | 32.0% | 91 | 32.0% | -0.86 | 5.58 | 5.00 | 6.15 | — |
| — | 0.01 | 0.21 | 0.11 | +0.10 | 32.6% | 92 | 32.6% | -0.90 | 6.55 | 6.05 | 7.05 | — |
| — | 0.05 | 0.20 | 0.12 | +0.08 | 32.9% | 92.5 | 32.9% | -0.92 | 6.50 | 5.65 | 7.35 | — |
| — | — | 0.12 | — | +0.07 | 33.3% | 93 | 33.3% | -0.94 | 7.22 | 5.90 | 8.55 | — |
| — | — | 0.05 | — | +0.05 | 34.0% | 94 | 34.0% | -0.96 | 8.15 | 7.15 | 9.15 | — |
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.