Spot 85.75
· 138 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.45 | 7.95 | 7.20 | +1.00 | 31.6% | 78 | 31.6% | -0.00 | — | — | 0.10 | — |
| — | 5.45 | 6.95 | 6.20 | +1.00 | 30.6% | 79 | 30.6% | -0.00 | — | — | 0.26 | — |
| — | 4.95 | 5.90 | 5.42 | +1.00 | 29.7% | 80 | 29.7% | -0.00 | — | — | 0.10 | — |
| — | 4.05 | 4.95 | 4.50 | +0.99 | 28.8% | 81 | 28.8% | -0.01 | — | — | 0.05 | — |
| — | 2.84 | 4.20 | 3.52 | +0.96 | 27.9% | 82 | 27.9% | -0.04 | 0.04 | 0.02 | 0.05 | — |
| — | 2.10 | 2.96 | 2.53 | +0.91 | 26.9% | 83 | 26.9% | -0.09 | 0.13 | 0.05 | 0.21 | — |
| — | 1.17 | 2.17 | 1.67 | +0.82 | 25.8% | 84 | — | — | 0.17 | 0.07 | 0.26 | — |
| — | 1.07 | 1.47 | 1.27 | — | — | 85 | — | — | 0.40 | 0.30 | 0.50 | — |
| — | 0.32 | 0.70 | 0.51 | — | — | 86 | — | — | 1.17 | 0.75 | 1.58 | — |
| — | 0.22 | 0.32 | 0.27 | +0.26 | 24.0% | 87 | — | — | 2.40 | 1.24 | 3.55 | — |
| — | 0.02 | 0.13 | 0.07 | — | — | 88 | — | — | 2.44 | 1.97 | 2.90 | — |
| — | — | 0.03 | — | — | — | 89 | 23.3% | -0.97 | 3.50 | 3.15 | 3.85 | — |
| — | — | 0.30 | — | +0.01 | 23.8% | 90 | 23.8% | -1.00 | 4.38 | 3.45 | 5.30 | — |
| — | — | 0.04 | — | +0.00 | 24.6% | 91 | 24.6% | -1.00 | 5.95 | 5.15 | 6.75 | — |
| — | — | 0.30 | — | +0.00 | 25.4% | 92 | 25.4% | -1.00 | 6.88 | 6.10 | 7.65 | — |
| — | — | 0.10 | — | +0.00 | 26.1% | 93 | 26.1% | -1.00 | 7.95 | 7.15 | 8.75 | — |
| — | — | 0.01 | — | +0.00 | 26.7% | 94 | 26.7% | -1.00 | 8.95 | 8.15 | 9.75 | — |
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.