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 | |
| — | 13.90 | 17.65 | 15.78 | +1.00 | 41.6% | 70 | 41.6% | +0.00 | — | — | 0.05 | — |
| — | 8.90 | 12.65 | 10.78 | +1.00 | 37.9% | 75 | 37.9% | -0.00 | — | — | 0.05 | — |
| — | 7.50 | 11.65 | 9.57 | +1.00 | 37.4% | 76 | 37.4% | -0.00 | — | — | 0.09 | — |
| — | 6.85 | 10.65 | 8.75 | +1.00 | 37.0% | 77 | 37.0% | -0.00 | — | — | 0.09 | — |
| — | 5.65 | 9.65 | 7.65 | +1.00 | 36.7% | 78 | 36.7% | -0.00 | — | — | 0.09 | — |
| — | 4.65 | 8.70 | 6.67 | +1.00 | 36.5% | 79 | 36.5% | -0.00 | — | — | 0.09 | — |
| — | 3.80 | 7.35 | 5.58 | +0.99 | 36.3% | 80 | 36.3% | -0.01 | — | — | 2.00 | — |
| — | 2.81 | 6.35 | 4.58 | +0.98 | 36.1% | 81 | 36.1% | -0.02 | — | — | 0.30 | — |
| — | 1.74 | 5.80 | 3.77 | +0.94 | 36.0% | 82 | 36.0% | -0.06 | — | — | 2.01 | — |
| — | 0.76 | 4.90 | 2.83 | +0.87 | 35.8% | 83 | 35.8% | -0.13 | 0.20 | 0.01 | 0.40 | — |
| — | 0.37 | 4.20 | 2.29 | +0.75 | 35.8% | 84 | 35.8% | -0.25 | 0.38 | 0.01 | 0.75 | — |
| — | 0.06 | 1.61 | 0.83 | +0.60 | 35.7% | 85 | 35.7% | -0.40 | 0.51 | 0.36 | 0.66 | — |
| — | 0.12 | 1.92 | 1.02 | +0.42 | 36.2% | 86 | 36.2% | -0.58 | 1.25 | 0.59 | 1.91 | — |
| — | 0.26 | 1.53 | 0.90 | +0.27 | 37.4% | 87 | 37.4% | -0.73 | 1.66 | 0.71 | 2.60 | — |
| — | — | 1.00 | — | +0.16 | 39.2% | 88 | 39.2% | -0.84 | 2.33 | 1.51 | 3.15 | — |
| — | 0.04 | 0.50 | 0.27 | +0.10 | 41.5% | 89 | 41.5% | -0.90 | 3.76 | 2.22 | 5.30 | — |
| — | 0.03 | 0.20 | 0.12 | +0.06 | 44.0% | 90 | 44.0% | -0.94 | 4.33 | 2.45 | 6.20 | — |
| — | — | 2.27 | — | +0.03 | 46.1% | 91 | 46.1% | -0.97 | 5.12 | 3.45 | 6.80 | — |
| — | 0.02 | 1.89 | 0.95 | +0.02 | 47.0% | 92 | 47.0% | -0.98 | 6.25 | 4.45 | 8.05 | — |
| — | — | 2.17 | — | +0.01 | 46.6% | 93 | 46.6% | -1.00 | 7.08 | 5.40 | 8.75 | — |
| — | — | 0.26 | — | +0.00 | 45.1% | 94 | 45.1% | -1.00 | 8.10 | 6.40 | 9.80 | — |
| — | — | 0.14 | — | +0.00 | 43.2% | 95 | 43.2% | -1.00 | 9.15 | 7.40 | 10.90 | — |
| — | — | 2.13 | — | +0.00 | 41.6% | 96 | 41.6% | -1.00 | 10.32 | 8.40 | 12.25 | — |
| — | — | 2.13 | — | +0.00 | 40.4% | 97 | 40.4% | -1.00 | 11.32 | 9.40 | 13.25 | — |
| — | — | 0.01 | — | +0.00 | 39.8% | 98 | 39.8% | -1.00 | 12.32 | 10.40 | 14.25 | — |
| — | — | 1.85 | — | +0.00 | 39.6% | 99 | 39.6% | -1.00 | 13.32 | 11.40 | 15.25 | — |
| — | — | 0.50 | — | +0.00 | 39.7% | 100 | 39.7% | -1.00 | 14.50 | 12.40 | 16.60 | — |
| — | — | 2.13 | — | +0.00 | 40.0% | 101 | 40.0% | -1.00 | 15.50 | 13.40 | 17.60 | — |
| — | — | 2.13 | — | +0.00 | 40.3% | 102 | 40.3% | -1.00 | 16.50 | 14.40 | 18.60 | — |
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.