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 | |
| — | 15.15 | 17.30 | 16.23 | +1.00 | 34.8% | 70 | 34.8% | -0.00 | — | — | 2.13 | — |
| — | 10.10 | 11.90 | 11.00 | +1.00 | 27.7% | 75 | 27.7% | -0.00 | — | — | 0.02 | — |
| — | 9.10 | 10.90 | 10.00 | +1.00 | 26.5% | 76 | 26.5% | -0.00 | — | — | 0.95 | — |
| — | 8.15 | 9.70 | 8.93 | +1.00 | 25.3% | 77 | 25.3% | -0.00 | — | — | 0.95 | — |
| — | 7.15 | 9.00 | 8.07 | +1.00 | 24.2% | 78 | 24.2% | -0.00 | — | — | 0.75 | — |
| — | 6.20 | 7.70 | 6.95 | +0.99 | 23.1% | 79 | 23.1% | -0.01 | — | — | 0.08 | — |
| — | 5.35 | 6.30 | 5.83 | +0.98 | 21.9% | 80 | 21.9% | -0.02 | — | — | 0.03 | — |
| — | 4.45 | 4.95 | 4.70 | +0.97 | 20.7% | 81 | 20.7% | -0.03 | — | — | 0.05 | — |
| — | 3.55 | 4.00 | 3.77 | +0.94 | 19.6% | 82 | 19.6% | -0.06 | 0.04 | 0.03 | 0.05 | — |
| — | 2.52 | 3.10 | 2.81 | +0.90 | 18.5% | 83 | 18.5% | -0.11 | 0.10 | 0.09 | 0.12 | — |
| — | 1.78 | 2.16 | 1.97 | +0.82 | 17.5% | 84 | 17.5% | -0.18 | 0.23 | 0.22 | 0.25 | — |
| — | 1.15 | 1.25 | 1.20 | +0.70 | 16.9% | 85 | 16.9% | -0.30 | 0.50 | 0.45 | 0.55 | — |
| — | 0.64 | 0.69 | 0.67 | +0.54 | 16.7% | 86 | 16.7% | -0.46 | 0.94 | 0.91 | 0.98 | — |
| — | 0.31 | 0.33 | 0.32 | +0.37 | 16.4% | 87 | 16.4% | -0.64 | 1.59 | 1.47 | 1.72 | — |
| — | 0.12 | 0.15 | 0.14 | +0.22 | 16.7% | 88 | 16.7% | -0.79 | 2.52 | 2.37 | 2.66 | — |
| — | 0.05 | 0.06 | 0.06 | +0.12 | 17.7% | 89 | 17.7% | -0.89 | 3.48 | 3.20 | 3.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.07 | 19.1% | 90 | 19.1% | -0.95 | 4.35 | 4.10 | 4.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 21.0% | 91 | 21.0% | -0.98 | 5.38 | 4.55 | 6.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 22.3% | 92 | 22.3% | -1.00 | 6.25 | 5.60 | 6.90 | — |
| — | — | 0.05 | — | +0.01 | 22.9% | 93 | 22.9% | -1.00 | 7.28 | 6.65 | 7.90 | — |
| — | — | 0.70 | — | +0.01 | 23.1% | 94 | 23.1% | -1.00 | 8.28 | 7.65 | 8.90 | — |
| — | — | 0.13 | — | +0.00 | 23.2% | 95 | 23.2% | -1.00 | 9.28 | 8.60 | 9.95 | — |
| — | — | 0.20 | — | +0.00 | 23.5% | 96 | 23.5% | -1.00 | 10.25 | 9.55 | 10.95 | — |
| — | — | 0.16 | — | +0.00 | 24.1% | 97 | 24.1% | -1.00 | 11.20 | 10.50 | 11.90 | — |
| — | — | 0.13 | — | +0.00 | 24.7% | 98 | 24.7% | -1.00 | 12.43 | 11.50 | 13.35 | — |
| — | — | 0.95 | — | +0.00 | 25.6% | 99 | 25.6% | -1.00 | 13.32 | 12.50 | 14.15 | — |
| — | — | 0.40 | — | +0.00 | 26.5% | 100 | 26.5% | -1.00 | 14.47 | 13.60 | 15.35 | — |
| — | — | 0.95 | — | +0.00 | 27.4% | 101 | 27.4% | -1.00 | 15.45 | 14.50 | 16.40 | — |
| — | — | 0.01 | — | +0.00 | 28.4% | 102 | 28.4% | -1.00 | 16.57 | 15.60 | 17.55 | — |
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.