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 | |
| — | 15.20 | 16.25 | 15.72 | +1.00 | 30.9% | 70 | 30.9% | -0.00 | — | — | 0.04 | — |
| — | 12.85 | 13.85 | 13.35 | +1.00 | 28.2% | 72.5 | 28.2% | -0.00 | — | — | 0.05 | — |
| — | 10.20 | 11.00 | 10.60 | +1.00 | 26.0% | 75 | 26.0% | -0.00 | — | — | 0.03 | — |
| — | 9.20 | 10.65 | 9.93 | +0.99 | 25.1% | 76 | 25.1% | -0.01 | — | — | 0.10 | — |
| — | 8.20 | 9.65 | 8.93 | +0.99 | 24.3% | 77 | 24.3% | -0.01 | — | — | 0.10 | — |
| — | 7.70 | 9.10 | 8.40 | +0.99 | 23.9% | 77.5 | 23.9% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 7.25 | 8.65 | 7.95 | +0.98 | 23.5% | 78 | 23.5% | -0.02 | — | — | 0.12 | — |
| — | 6.25 | 7.55 | 6.90 | +0.97 | 22.6% | 79 | 22.6% | -0.03 | — | — | 0.10 | — |
| — | 5.45 | 6.30 | 5.88 | +0.96 | 21.6% | 80 | 21.6% | -0.04 | 0.08 | 0.06 | 0.10 | — |
| — | 4.50 | 5.30 | 4.90 | +0.93 | 20.6% | 81 | 20.6% | -0.07 | 0.09 | 0.06 | 0.12 | — |
| — | 3.60 | 4.15 | 3.88 | +0.89 | 19.6% | 82 | 19.6% | -0.11 | 0.17 | 0.13 | 0.20 | — |
| — | 3.30 | 3.90 | 3.60 | +0.87 | 19.1% | 82.5 | 19.1% | -0.13 | 0.20 | 0.13 | 0.27 | — |
| — | 2.68 | 3.35 | 3.02 | +0.84 | 18.7% | 83 | 18.7% | -0.16 | 0.30 | 0.28 | 0.33 | — |
| — | 1.94 | 2.44 | 2.19 | +0.76 | 17.9% | 84 | 17.9% | -0.24 | 0.49 | 0.42 | 0.56 | — |
| — | 1.53 | 1.63 | 1.58 | +0.66 | 17.3% | 85 | 17.3% | -0.34 | 0.81 | 0.79 | 0.83 | — |
| — | 0.99 | 1.06 | 1.02 | +0.54 | 16.9% | 86 | 16.9% | -0.46 | 1.21 | 1.14 | 1.28 | — |
| — | 0.60 | 0.66 | 0.63 | +0.41 | 16.8% | 87 | 16.8% | -0.59 | 1.89 | 1.73 | 2.04 | — |
| — | 0.45 | 0.56 | 0.51 | +0.35 | 16.8% | 87.5 | 16.8% | -0.66 | 2.31 | 2.19 | 2.42 | — |
| — | 0.34 | 0.42 | 0.38 | — | — | 88 | — | — | 2.62 | 2.41 | 2.84 | — |
| — | 0.19 | 0.22 | 0.20 | +0.20 | 17.2% | 89 | 17.2% | -0.82 | 3.58 | 3.25 | 3.90 | — |
| — | 0.10 | 0.12 | 0.11 | +0.13 | 17.6% | 90 | 17.6% | -0.89 | 4.45 | 4.15 | 4.75 | — |
| — | 0.05 | 0.28 | 0.17 | — | — | 91 | — | — | 5.30 | 4.65 | 5.95 | — |
| — | 0.02 | 0.21 | 0.12 | — | — | 92 | — | — | 6.22 | 5.70 | 6.75 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 18.7% | 92.5 | — | — | 6.85 | 6.70 | 7.00 | — |
| — | — | 0.21 | — | — | — | 93 | 18.9% | -0.99 | 7.22 | 6.50 | 7.95 | — |
| — | — | 0.11 | — | +0.02 | 19.3% | 94 | — | — | 8.22 | 7.50 | 8.95 | — |
| — | — | 0.03 | — | +0.02 | 19.7% | 95 | 19.7% | -1.00 | 9.43 | 9.10 | 9.75 | — |
| — | — | 0.10 | — | — | — | 96 | 20.1% | -1.00 | 10.30 | 9.65 | 10.95 | — |
| — | — | 0.09 | — | +0.00 | 20.4% | 97 | 20.4% | -1.00 | 11.28 | 10.60 | 11.95 | — |
| — | — | 0.04 | — | — | — | 97.5 | — | — | 11.78 | 11.15 | 12.40 | — |
| — | — | 0.09 | — | +0.00 | 20.8% | 98 | 20.8% | -1.00 | 12.30 | 11.65 | 12.95 | — |
| — | — | 0.09 | — | +0.00 | 21.3% | 99 | — | — | 13.22 | 12.50 | 13.95 | — |
| — | — | 0.05 | — | +0.00 | 21.7% | 100 | — | — | 14.22 | 13.50 | 14.95 | — |
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.