Spot 85.65
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 16.65 | 15.82 | — | — | 70 | 33.0% | -0.01 | — | — | 0.10 | — |
| — | 10.35 | 11.20 | 10.78 | — | — | 75 | 27.6% | -0.03 | — | — | 0.32 | — |
| — | 9.35 | 10.75 | 10.05 | — | — | 76 | 26.6% | -0.04 | 0.12 | 0.03 | 0.20 | — |
| — | 8.40 | 9.90 | 9.15 | — | — | 77 | 25.7% | -0.06 | 0.11 | 0.01 | 0.21 | — |
| — | 7.55 | 8.75 | 8.15 | +0.93 | 24.9% | 78 | — | — | 0.14 | 0.01 | 0.26 | — |
| — | 6.75 | 7.45 | 7.10 | +0.91 | 24.0% | 79 | — | — | 0.17 | 0.03 | 0.32 | — |
| — | 5.85 | 6.60 | 6.22 | — | — | 80 | 23.3% | -0.12 | 0.36 | 0.31 | 0.42 | — |
| — | 4.90 | 6.05 | 5.47 | +0.84 | 22.7% | 81 | 22.7% | -0.16 | 0.47 | 0.43 | 0.50 | — |
| — | 4.25 | 4.85 | 4.55 | +0.80 | 22.1% | 82 | 22.1% | -0.20 | 0.66 | 0.60 | 0.72 | — |
| — | 3.55 | 4.10 | 3.83 | +0.75 | 21.6% | 83 | 21.6% | -0.25 | 0.87 | 0.82 | 0.92 | 444 |
| 0 | 2.80 | 3.35 | 3.08 | +0.69 | 21.2% | 84 | 21.2% | -0.32 | 1.19 | 0.96 | 1.41 | — |
| — | 2.26 | 2.61 | 2.44 | +0.62 | 20.9% | 85 | 20.9% | -0.39 | 1.53 | 1.45 | 1.62 | — |
| — | 1.87 | 2.04 | 1.96 | +0.54 | 20.6% | 86 | 20.6% | -0.46 | 2.02 | 1.85 | 2.18 | — |
| — | 1.40 | 1.55 | 1.48 | +0.47 | 20.4% | 87 | 20.4% | -0.54 | 2.56 | 2.41 | 2.70 | — |
| — | 1.10 | 1.20 | 1.15 | +0.39 | 20.3% | 88 | 20.3% | -0.62 | 3.35 | 3.05 | 3.65 | — |
| — | 0.74 | 0.94 | 0.84 | +0.32 | 20.3% | 89 | 20.3% | -0.70 | 3.92 | 3.70 | 4.15 | — |
| — | 0.54 | 0.62 | 0.58 | +0.25 | 20.3% | 90 | 20.3% | -0.77 | 4.72 | 4.40 | 5.05 | — |
| — | 0.24 | 0.56 | 0.40 | +0.20 | 20.3% | 91 | 20.3% | -0.83 | 5.58 | 5.05 | 6.10 | — |
| — | 0.23 | 0.33 | 0.28 | +0.15 | 20.4% | 92 | 20.4% | -0.88 | 6.47 | 6.00 | 6.95 | — |
| — | 0.18 | 0.29 | 0.23 | +0.11 | 20.6% | 93 | 20.6% | -0.92 | 7.40 | 6.75 | 8.05 | — |
| — | 0.01 | 0.18 | 0.10 | +0.08 | 20.8% | 94 | 20.8% | -0.96 | 8.35 | 7.75 | 8.95 | — |
| — | 0.01 | 0.13 | 0.07 | +0.06 | 21.0% | 95 | 21.0% | -0.98 | 9.43 | 8.15 | 10.70 | — |
| — | — | 0.18 | — | +0.04 | 21.3% | 96 | 21.3% | -1.00 | 10.25 | 9.05 | 11.45 | — |
| — | 0.03 | 0.18 | 0.10 | +0.03 | 21.6% | 97 | 21.6% | -1.00 | 11.38 | 9.45 | 13.30 | — |
| — | — | 0.16 | — | +0.02 | 21.9% | 98 | 21.9% | -1.00 | 12.22 | 10.95 | 13.50 | — |
| — | — | 0.15 | — | +0.01 | 22.3% | 99 | 22.3% | -1.00 | 13.28 | 12.50 | 14.05 | — |
| — | — | 0.13 | — | +0.01 | 22.7% | 100 | 22.7% | -1.00 | 14.30 | 13.30 | 15.30 | — |
| — | — | 0.13 | — | +0.01 | 23.1% | 101 | 23.1% | -1.00 | 15.28 | 14.50 | 16.05 | — |
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.