Spot 85.51
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.05 | 18.00 | 16.02 | +0.96 | 41.5% | 70 | 41.5% | -0.04 | — | — | 0.74 | — |
| — | 9.45 | 13.20 | 11.32 | +0.91 | 36.6% | 75 | 36.6% | -0.09 | — | — | 0.88 | — |
| — | 8.25 | 12.30 | 10.28 | +0.89 | 35.6% | 76 | 35.6% | -0.11 | — | — | 2.27 | — |
| — | 7.60 | 11.30 | 9.45 | +0.87 | 34.6% | 77 | 34.6% | -0.13 | — | — | 0.74 | — |
| — | 6.55 | 10.50 | 8.53 | +0.85 | 33.7% | 78 | 33.7% | -0.15 | — | — | 0.99 | — |
| — | 5.70 | 9.50 | 7.60 | +0.82 | 32.8% | 79 | 32.8% | -0.18 | 0.64 | 0.32 | 0.96 | — |
| — | 4.85 | 8.90 | 6.88 | +0.79 | 32.1% | 80 | 32.1% | -0.21 | 0.76 | 0.50 | 1.01 | — |
| — | 4.00 | 8.00 | 6.00 | +0.75 | 31.5% | 81 | 31.5% | -0.25 | 1.05 | 0.81 | 1.29 | — |
| — | 4.90 | 7.50 | 6.20 | +0.71 | 30.9% | 82 | 30.9% | -0.29 | 1.28 | 1.00 | 1.57 | — |
| — | 2.66 | 6.50 | 4.58 | +0.66 | 30.5% | 83 | 30.5% | -0.34 | 1.49 | 1.22 | 1.76 | — |
| — | 2.82 | 5.85 | 4.33 | +0.61 | 30.2% | 84 | 30.2% | -0.39 | 2.13 | 1.67 | 2.60 | — |
| — | 2.80 | 4.70 | 3.75 | +0.56 | 30.1% | 85 | 30.1% | -0.44 | 2.82 | 2.04 | 3.60 | — |
| — | 0.88 | 3.60 | 2.24 | +0.51 | 30.0% | 86 | 30.0% | -0.50 | 3.40 | 2.50 | 4.30 | — |
| — | 0.71 | 3.15 | 1.93 | +0.45 | 30.1% | 87 | 30.1% | -0.55 | 2.92 | 1.94 | 3.90 | — |
| — | 0.19 | 2.52 | 1.35 | +0.40 | 30.3% | 88 | 30.3% | -0.61 | 4.25 | 2.55 | 5.95 | — |
| — | 1.72 | 2.01 | 1.86 | +0.35 | 30.5% | 89 | 30.5% | -0.65 | 4.62 | 2.68 | 6.55 | — |
| — | 0.39 | 1.61 | 1.00 | +0.31 | 30.9% | 90 | 30.9% | -0.70 | 5.38 | 3.40 | 7.35 | — |
| — | — | 1.31 | — | +0.27 | 31.3% | 91 | 31.3% | -0.74 | 6.12 | 4.20 | 8.05 | — |
| — | 0.01 | 3.10 | 1.55 | +0.23 | 31.7% | 92 | 31.7% | -0.78 | 6.95 | 5.00 | 8.90 | — |
| — | — | 1.46 | — | +0.20 | 32.3% | 93 | 32.3% | -0.81 | 7.80 | 5.90 | 9.70 | — |
| — | — | 3.05 | — | +0.18 | 32.8% | 94 | 32.8% | -0.84 | 8.65 | 6.75 | 10.55 | — |
| — | 0.01 | 2.89 | 1.45 | +0.16 | 33.4% | 95 | 33.4% | -0.86 | 9.53 | 7.65 | 11.40 | — |
| — | — | 2.74 | — | +0.14 | 34.1% | 96 | 34.1% | -0.88 | 10.47 | 8.60 | 12.35 | — |
| — | — | 2.50 | — | +0.12 | 34.8% | 97 | 34.8% | -0.90 | 11.68 | 9.50 | 13.85 | — |
| — | — | 1.75 | — | +0.10 | 35.4% | 98 | 35.4% | -0.91 | 12.60 | 10.50 | 14.70 | — |
| — | — | 2.46 | — | +0.09 | 36.0% | 99 | 36.0% | -0.93 | 13.57 | 11.50 | 15.65 | — |
| — | — | 2.40 | — | +0.08 | 36.6% | 100 | 36.6% | -0.94 | 14.53 | 12.40 | 16.65 | — |
| — | — | 2.34 | — | — | — | 101 | — | — | 15.50 | 13.35 | 17.65 | — |
| — | — | 2.29 | — | — | — | 102 | 37.6% | -0.96 | 16.43 | 14.35 | 18.50 | — |
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.