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 | |
| — | 7.00 | 8.50 | 7.75 | +0.99 | 27.9% | 77.5 | 27.9% | -0.01 | — | — | 0.14 | — |
| — | 6.55 | 9.05 | 7.80 | +0.98 | 27.5% | 78 | 27.5% | -0.02 | — | — | 0.75 | — |
| — | 5.55 | 8.00 | 6.78 | +0.97 | 26.9% | 79 | 26.9% | -0.03 | — | — | 0.21 | — |
| — | 3.80 | 6.85 | 5.33 | +0.95 | 26.3% | 80 | 26.3% | -0.05 | 0.07 | 0.03 | 0.10 | — |
| — | 4.50 | 5.10 | 4.80 | +0.92 | 25.7% | 81 | 25.7% | -0.08 | 0.10 | 0.01 | 0.18 | — |
| — | 3.55 | 4.15 | 3.85 | +0.87 | 25.2% | 82 | 25.2% | -0.13 | 0.28 | 0.01 | 0.55 | — |
| — | 2.35 | 3.75 | 3.05 | +0.84 | 24.8% | 82.5 | 24.8% | -0.16 | 0.34 | 0.26 | 0.41 | — |
| — | 2.21 | 3.85 | 3.03 | +0.80 | 24.5% | 83 | 24.5% | -0.20 | 0.31 | 0.14 | 0.48 | — |
| — | 2.10 | 2.59 | 2.35 | +0.72 | 23.9% | 84 | 23.9% | -0.28 | 0.61 | 0.51 | 0.71 | — |
| — | 1.59 | 1.86 | 1.73 | +0.61 | 23.3% | 85 | 23.3% | -0.39 | 0.94 | 0.83 | 1.04 | — |
| — | 0.99 | 1.27 | 1.13 | +0.49 | 22.8% | 86 | 22.8% | -0.51 | 1.58 | 1.27 | 1.89 | — |
| — | 0.61 | 0.80 | 0.70 | +0.37 | 22.5% | 87 | 22.5% | -0.64 | 2.70 | 1.75 | 3.65 | — |
| — | 0.50 | 0.69 | 0.59 | +0.31 | 22.4% | 87.5 | 22.4% | -0.69 | 3.12 | 2.10 | 4.15 | — |
| — | 0.36 | 0.51 | 0.43 | +0.26 | 21.7% | 88 | — | — | 3.40 | 2.41 | 4.40 | — |
| — | 0.10 | 0.34 | 0.22 | +0.17 | 22.4% | 89 | — | — | 3.58 | 3.25 | 3.90 | — |
| — | 0.10 | 0.16 | 0.13 | +0.11 | 22.5% | 90 | — | — | 5.17 | 4.10 | 6.25 | — |
| — | — | 0.21 | — | — | — | 91 | 22.8% | -0.95 | 5.38 | 4.35 | 6.40 | — |
| — | — | 0.20 | — | +0.04 | 23.3% | 92 | — | — | 6.95 | 6.15 | 7.75 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 92.5 | 23.5% | -0.99 | 7.65 | 6.45 | 8.85 | — |
| — | — | 0.10 | — | — | — | 93 | 23.8% | -1.00 | 7.45 | 6.15 | 8.75 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 94 | — | — | 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.