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 | |
| — | 14.50 | 18.10 | 16.30 | +0.99 | 29.6% | 70 | 29.6% | -0.01 | — | — | 0.31 | — |
| — | 10.55 | 12.45 | 11.50 | +0.97 | 26.5% | 75 | 26.5% | -0.03 | — | — | 0.36 | — |
| — | 9.30 | 11.50 | 10.40 | +0.96 | 25.9% | 76 | 25.9% | -0.04 | — | — | 0.39 | — |
| — | 8.35 | 10.50 | 9.43 | +0.94 | 25.3% | 77 | 25.3% | -0.06 | 0.14 | 0.06 | 0.22 | — |
| — | 6.95 | 9.55 | 8.25 | +0.92 | 24.7% | 78 | 24.7% | -0.08 | 0.27 | 0.09 | 0.45 | — |
| — | 5.95 | 8.60 | 7.28 | +0.90 | 24.2% | 79 | 24.2% | -0.10 | 0.34 | 0.14 | 0.53 | — |
| — | 5.15 | 7.65 | 6.40 | +0.87 | 23.6% | 80 | 23.6% | -0.13 | 0.39 | 0.18 | 0.60 | — |
| — | 4.25 | 6.80 | 5.53 | +0.83 | 23.1% | 81 | 23.1% | -0.17 | 0.50 | 0.25 | 0.75 | — |
| — | 3.50 | 5.90 | 4.70 | +0.78 | 22.7% | 82 | 22.7% | -0.22 | 0.80 | 0.62 | 0.98 | — |
| — | 2.95 | 5.00 | 3.98 | +0.73 | 22.3% | 83 | 22.3% | -0.27 | 0.96 | 0.85 | 1.07 | — |
| — | 2.90 | 3.90 | 3.40 | +0.67 | 21.9% | 84 | 21.9% | -0.34 | 1.21 | 1.00 | 1.42 | — |
| — | 2.54 | 2.86 | 2.70 | +0.60 | 21.6% | 85 | 21.6% | -0.41 | 1.68 | 1.52 | 1.84 | — |
| — | 2.05 | 2.27 | 2.16 | +0.52 | 21.4% | 86 | 21.4% | -0.49 | 2.04 | 1.91 | 2.18 | — |
| — | 1.53 | 1.93 | 1.73 | +0.44 | 21.2% | 87 | 21.2% | -0.56 | 2.58 | 2.32 | 2.83 | — |
| — | 1.21 | 1.39 | 1.30 | +0.37 | 21.1% | 88 | 21.1% | -0.64 | 3.42 | 3.05 | 3.80 | — |
| — | 0.88 | 1.05 | 0.96 | +0.30 | 21.0% | 89 | 21.0% | -0.71 | 3.82 | 2.94 | 4.70 | — |
| — | 0.66 | 0.80 | 0.73 | +0.24 | 21.1% | 90 | 21.1% | -0.78 | 5.08 | 4.20 | 5.95 | — |
| — | 0.45 | 0.59 | 0.52 | +0.19 | 21.2% | 91 | 21.2% | -0.83 | 5.75 | 4.75 | 6.75 | — |
| — | 0.31 | 0.48 | 0.40 | +0.15 | 21.4% | 92 | 21.4% | -0.88 | 6.50 | 5.40 | 7.60 | — |
| — | 0.16 | 0.49 | 0.33 | +0.11 | 21.7% | 93 | 21.7% | -0.92 | 7.28 | 6.00 | 8.55 | — |
| — | 0.05 | 0.41 | 0.23 | +0.09 | 22.1% | 94 | 22.1% | -0.94 | 8.22 | 6.95 | 9.50 | — |
| — | 0.08 | 0.31 | 0.20 | +0.07 | 22.6% | 95 | 22.6% | -0.97 | 8.85 | 7.95 | 9.75 | — |
| — | — | 0.45 | — | +0.06 | 23.2% | 96 | 23.2% | -0.98 | 10.20 | 8.90 | 11.50 | — |
| — | — | 0.40 | — | +0.04 | 24.0% | 97 | 24.0% | -0.99 | 11.20 | 9.90 | 12.50 | — |
| — | — | 0.37 | — | +0.04 | 24.8% | 98 | 24.8% | -1.00 | 12.07 | 10.95 | 13.20 | — |
| — | — | 0.35 | — | +0.03 | 25.8% | 99 | 25.8% | -1.00 | 13.05 | 11.90 | 14.20 | — |
| — | — | 0.34 | — | +0.03 | 26.9% | 100 | 26.9% | -1.00 | 14.45 | 12.90 | 16.00 | — |
| — | — | 0.33 | — | +0.03 | 28.1% | 101 | 28.1% | -1.00 | 14.93 | 13.20 | 16.65 | — |
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.