Spot 85.82
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.55 | 16.20 | 15.88 | +1.00 | 36.2% | 70 | 36.2% | +0.00 | — | — | 2.13 | — |
| — | 10.40 | 11.10 | 10.75 | +1.00 | 29.8% | 75 | 29.8% | +0.00 | — | — | 0.01 | — |
| — | 9.45 | 10.15 | 9.80 | +1.00 | 28.6% | 76 | 28.6% | +0.00 | — | — | 0.53 | — |
| — | 8.50 | 9.20 | 8.85 | — | — | 77 | — | — | — | — | 0.75 | — |
| — | 7.50 | 8.45 | 7.97 | — | — | 78 | — | — | — | — | 0.46 | — |
| — | 6.40 | 7.55 | 6.97 | — | — | 79 | — | — | — | — | 0.03 | — |
| — | 5.20 | 6.55 | 5.88 | +1.00 | 24.7% | 80 | 24.7% | -0.00 | — | — | 0.01 | — |
| — | 4.40 | 5.40 | 4.90 | +1.00 | 23.9% | 81 | 23.9% | -0.00 | — | — | 0.25 | — |
| — | 3.55 | 4.40 | 3.98 | +1.00 | 23.1% | 82 | 23.1% | -0.00 | — | — | 0.11 | — |
| — | 2.54 | 3.55 | 3.04 | +0.98 | 22.5% | 83 | 22.5% | -0.02 | — | — | 0.04 | — |
| — | 1.65 | 2.13 | 1.89 | +0.91 | 21.9% | 84 | 21.9% | -0.09 | 0.07 | 0.05 | 0.09 | — |
| — | 0.97 | 1.16 | 1.06 | +0.73 | 21.5% | 85 | 21.5% | -0.27 | 0.21 | 0.18 | 0.24 | — |
| — | 0.44 | 0.50 | 0.47 | +0.45 | 21.2% | 86 | 21.2% | -0.55 | 0.59 | 0.53 | 0.66 | — |
| — | 0.14 | 0.17 | 0.15 | +0.20 | 21.7% | 87 | 21.7% | -0.80 | 1.29 | 1.06 | 1.52 | — |
| — | 0.04 | 0.05 | 0.04 | +0.07 | 22.8% | 88 | 22.8% | -0.93 | 2.12 | 1.81 | 2.42 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 23.5% | 89 | 23.5% | -0.99 | 3.24 | 2.83 | 3.65 | — |
| — | — | 0.03 | — | +0.00 | 22.7% | 90 | 22.7% | -1.00 | 4.20 | 3.90 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 21.4% | 91 | 21.4% | -1.00 | 5.10 | 4.70 | 5.50 | — |
| — | — | 0.16 | — | +0.00 | 20.7% | 92 | 20.7% | -1.00 | 5.83 | 5.00 | 6.65 | — |
| — | — | 0.06 | — | +0.00 | 20.7% | 93 | 20.7% | -1.00 | 6.90 | 6.20 | 7.60 | — |
| — | — | 0.02 | — | +0.00 | 21.0% | 94 | 21.0% | -1.00 | 7.78 | 7.00 | 8.55 | — |
| — | — | 0.12 | — | +0.00 | 21.5% | 95 | 21.5% | -1.00 | 8.82 | 8.00 | 9.65 | — |
| — | — | 0.01 | — | +0.00 | 22.1% | 96 | 22.1% | -1.00 | 9.70 | 8.90 | 10.50 | — |
| — | — | 0.16 | — | +0.00 | 22.7% | 97 | 22.7% | -1.00 | 10.75 | 9.85 | 11.65 | — |
| — | — | 2.13 | — | +0.00 | 23.5% | 98 | 23.5% | -1.00 | 11.85 | 10.90 | 12.80 | — |
| — | — | 2.13 | — | +0.00 | 24.4% | 99 | 24.4% | -1.00 | 12.90 | 12.00 | 13.80 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 100 | 25.5% | -1.00 | 14.00 | 13.00 | 15.00 | — |
| — | — | 2.13 | — | +0.00 | 26.6% | 101 | 26.6% | -1.00 | 14.80 | 14.00 | 15.60 | — |
| — | — | 0.01 | — | +0.00 | 27.8% | 102 | 27.8% | -1.00 | 15.80 | 15.00 | 16.60 | — |
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.