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 | |
| — | 15.60 | 17.15 | 16.38 | +1.00 | 31.6% | 70 | 31.6% | -0.00 | — | — | 0.04 | — |
| — | 11.85 | 15.25 | 13.55 | +1.00 | 28.9% | 72.5 | 28.9% | -0.00 | — | — | 0.05 | — |
| — | 10.40 | 12.05 | 11.22 | +1.00 | 26.4% | 75 | 26.4% | -0.00 | — | — | 0.09 | — |
| — | 9.40 | 11.05 | 10.22 | +1.00 | 25.5% | 76 | 25.5% | -0.00 | — | — | 0.08 | — |
| — | 8.50 | 10.10 | 9.30 | +1.00 | 24.7% | 77 | 24.7% | -0.00 | — | — | 0.09 | — |
| — | 7.90 | 9.50 | 8.70 | +1.00 | 24.3% | 77.5 | 24.3% | -0.00 | — | — | 0.12 | — |
| — | 7.45 | 9.20 | 8.32 | +1.00 | 23.9% | 78 | 23.9% | -0.00 | — | — | 0.09 | — |
| — | 6.60 | 8.05 | 7.33 | +0.99 | 23.1% | 79 | 23.1% | -0.01 | — | — | 0.11 | — |
| — | 5.60 | 6.85 | 6.22 | +0.98 | 22.4% | 80 | 22.4% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 4.50 | 5.95 | 5.22 | +0.96 | 21.6% | 81 | 21.6% | -0.04 | — | — | 0.10 | — |
| — | 3.65 | 5.25 | 4.45 | +0.93 | 20.8% | 82 | 20.8% | -0.07 | 0.09 | 0.02 | 0.15 | — |
| — | 2.10 | 4.20 | 3.15 | +0.90 | 20.4% | 82.5 | 20.4% | -0.10 | 0.14 | 0.09 | 0.19 | — |
| — | 2.83 | 4.70 | 3.77 | +0.87 | 20.0% | 83 | 20.0% | -0.13 | 0.20 | 0.13 | 0.26 | — |
| — | 2.10 | 2.34 | 2.22 | +0.77 | 19.3% | 84 | 19.3% | -0.23 | 0.32 | 0.28 | 0.36 | — |
| — | 1.31 | 1.69 | 1.50 | +0.65 | 18.8% | 85 | 18.8% | -0.36 | 0.58 | 0.53 | 0.63 | — |
| — | 0.81 | 1.18 | 0.99 | +0.49 | 18.5% | 86 | 18.5% | -0.51 | 1.01 | 0.93 | 1.10 | — |
| — | 0.43 | 0.58 | 0.51 | +0.34 | 18.4% | 87 | 18.4% | -0.67 | 1.56 | 1.33 | 1.80 | — |
| — | 0.35 | 0.41 | 0.38 | +0.27 | 18.5% | 87.5 | 18.5% | -0.74 | 1.96 | 1.72 | 2.20 | — |
| — | 0.25 | 0.30 | 0.28 | +0.21 | 18.6% | 88 | 18.6% | -0.80 | 2.43 | 2.12 | 2.74 | — |
| — | 0.12 | 0.15 | 0.14 | +0.12 | 18.8% | 89 | 18.8% | -0.90 | 3.08 | 2.65 | 3.50 | — |
| — | 0.05 | 0.08 | 0.07 | +0.06 | 19.1% | 90 | 19.1% | -0.96 | 4.25 | 3.85 | 4.65 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 19.4% | 91 | 19.4% | -0.99 | 4.75 | 3.95 | 5.55 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 19.6% | 92 | 19.6% | -1.00 | 6.05 | 4.75 | 7.35 | — |
| — | — | 0.02 | — | +0.01 | 19.8% | 92.5 | 19.8% | -1.00 | 6.72 | 5.45 | 8.00 | — |
| — | — | 0.21 | — | +0.01 | 19.9% | 93 | 19.9% | -1.00 | 7.03 | 5.75 | 8.30 | — |
| — | — | 0.10 | — | +0.00 | 20.1% | 94 | 20.1% | -1.00 | 7.78 | 6.90 | 8.65 | — |
| — | — | 0.02 | — | +0.00 | 20.4% | 95 | 20.4% | -1.00 | 8.95 | 8.30 | 9.60 | — |
| — | — | 0.15 | — | +0.00 | 20.7% | 96 | 20.7% | -1.00 | 10.05 | 8.75 | 11.35 | — |
| — | — | 0.09 | — | +0.00 | 21.1% | 97 | 21.1% | -1.00 | 10.78 | 9.90 | 11.65 | — |
| — | — | 0.02 | — | +0.00 | 21.2% | 97.5 | 21.2% | -1.00 | 11.22 | 10.45 | 12.00 | — |
| — | — | 0.08 | — | +0.00 | 21.4% | 98 | 21.4% | -1.00 | 11.70 | 10.70 | 12.70 | — |
| — | — | 0.08 | — | +0.00 | 21.9% | 99 | 21.9% | -1.00 | 12.62 | 11.60 | 13.65 | — |
| — | — | 0.05 | — | +0.00 | 22.3% | 100 | 22.3% | -1.00 | 13.70 | 12.90 | 14.50 | — |
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.