Spot 85.51
· 148 contratti su 4 scadenze
· fonte ibkr
· catturata 06/10 02:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.90 | 13.70 | 11.80 | +0.88 | 34.1% | 75 | 34.1% | -0.12 | 0.62 | 0.35 | 0.90 | — |
| — | 9.10 | 11.20 | 10.15 | +0.84 | 33.4% | 77 | 33.4% | -0.16 | 0.93 | 0.45 | 1.40 | — |
| — | 8.20 | 10.40 | 9.30 | +0.81 | 33.0% | 78 | 33.0% | -0.19 | 1.02 | 0.80 | 1.25 | — |
| — | 6.50 | 9.90 | 8.20 | +0.78 | 32.7% | 79 | 32.7% | -0.22 | 1.32 | 0.60 | 2.05 | — |
| — | 5.80 | 9.70 | 7.75 | +0.75 | 32.3% | 80 | 32.3% | -0.25 | 1.45 | 1.10 | 1.80 | — |
| — | 5.10 | 9.00 | 7.05 | +0.72 | 32.1% | 81 | 32.1% | -0.28 | 1.88 | 1.50 | 2.25 | — |
| — | 5.50 | 7.80 | 6.65 | +0.68 | 31.9% | 82 | 31.9% | -0.32 | 1.88 | 1.25 | 2.50 | — |
| — | 3.70 | 6.50 | 5.10 | +0.64 | 31.8% | 83 | 31.8% | -0.36 | 2.30 | 1.70 | 2.90 | — |
| — | 4.80 | 5.40 | 5.10 | +0.60 | 31.7% | 84 | 31.7% | -0.40 | 2.95 | 2.70 | 3.20 | — |
| — | 2.80 | 5.80 | 4.30 | +0.56 | 31.7% | 85 | 31.7% | -0.44 | 3.40 | 3.20 | 3.60 | — |
| — | 3.70 | 4.20 | 3.95 | +0.52 | 31.6% | 86 | 31.6% | -0.48 | 3.90 | 3.70 | 4.10 | — |
| — | 3.10 | 3.80 | 3.45 | +0.48 | 31.6% | 87 | 31.6% | -0.53 | 4.85 | 3.70 | 6.00 | — |
| — | 1.75 | 3.40 | 2.58 | +0.44 | 31.6% | 88 | 31.6% | -0.57 | 5.00 | 4.70 | 5.30 | — |
| — | 1.50 | 3.90 | 2.70 | +0.40 | 31.6% | 89 | 31.6% | -0.61 | 5.70 | 3.90 | 7.50 | — |
| — | 2.05 | 2.80 | 2.42 | +0.36 | 31.5% | 90 | 31.5% | -0.65 | 6.40 | 4.60 | 8.20 | — |
| — | 1.20 | 3.10 | 2.15 | +0.33 | 31.4% | 91 | 31.4% | -0.69 | 7.10 | 5.90 | 8.30 | — |
| — | 1.60 | 1.95 | 1.77 | +0.29 | 31.3% | 92 | 31.3% | -0.72 | 7.65 | 5.70 | 9.60 | — |
| — | 0.65 | 2.35 | 1.50 | +0.26 | 31.1% | 93 | 31.1% | -0.76 | 8.30 | 7.50 | 9.10 | — |
| — | 0.70 | 1.35 | 1.02 | — | — | 94 | — | — | 8.60 | 7.20 | 10.00 | — |
| — | 0.70 | 1.65 | 1.18 | +0.19 | 30.6% | 95 | 30.6% | -0.83 | 9.35 | 8.00 | 10.70 | — |
| — | 0.45 | 1.65 | 1.05 | +0.17 | 30.4% | 96 | 30.4% | -0.86 | 10.75 | 9.90 | 11.60 | — |
| — | 0.30 | 1.05 | 0.68 | +0.14 | 30.1% | 97 | 30.1% | -0.88 | 11.60 | 10.00 | 13.20 | — |
| — | 0.25 | 1.15 | 0.70 | +0.12 | 29.9% | 98 | 29.9% | -0.91 | 12.65 | 10.70 | 14.60 | — |
| — | 0.40 | 0.90 | 0.65 | +0.10 | 29.8% | 99 | 29.8% | -0.93 | 13.50 | 12.60 | 14.40 | — |
| — | 0.05 | 1.15 | 0.60 | +0.08 | 29.8% | 100 | 29.8% | -0.95 | 14.20 | 12.50 | 15.90 | — |
| — | 0.05 | 0.90 | 0.47 | +0.07 | 30.0% | 101 | 30.0% | -0.96 | 15.15 | 13.50 | 16.80 | — |
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.