Spot 85.99
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.05 | 19.80 | 17.93 | +0.91 | 61.4% | 69 | — | — | 0.91 | 0.45 | 1.37 | — |
| — | 15.10 | 18.95 | 17.02 | — | — | 70 | — | — | 0.80 | 0.63 | 0.97 | — |
| — | 14.30 | 17.90 | 16.10 | +0.88 | 61.3% | 71 | 61.3% | -0.12 | 1.07 | 0.59 | 1.56 | — |
| — | 13.45 | 17.15 | 15.30 | +0.86 | 61.3% | 72 | 61.3% | -0.14 | 1.50 | 0.75 | 2.24 | — |
| — | 13.50 | 15.30 | 14.40 | +0.84 | 61.2% | 73 | 61.2% | -0.16 | 1.62 | 0.94 | 2.30 | — |
| — | 12.45 | 14.55 | 13.50 | +0.83 | 61.1% | 74 | 61.1% | -0.18 | 1.40 | 0.80 | 1.99 | — |
| — | 11.80 | 14.70 | 13.25 | +0.81 | 61.1% | 75 | 61.1% | -0.20 | 1.62 | 1.43 | 1.81 | — |
| — | 10.95 | 14.35 | 12.65 | — | — | 76 | — | — | 2.31 | 1.62 | 2.99 | — |
| — | 10.20 | 13.65 | 11.93 | +0.76 | 60.9% | 77 | 60.9% | -0.24 | 2.23 | 1.87 | 2.58 | — |
| — | 9.60 | 11.60 | 10.60 | +0.74 | 60.8% | 78 | 60.8% | -0.26 | 2.69 | 2.40 | 2.98 | — |
| — | 8.80 | 10.90 | 9.85 | +0.72 | 60.7% | 79 | 60.7% | -0.28 | 2.73 | 2.05 | 3.40 | — |
| — | 8.40 | 9.95 | 9.18 | — | — | 80 | 60.6% | -0.31 | 3.48 | 2.60 | 4.35 | — |
| — | 8.25 | 10.20 | 9.22 | +0.67 | 60.5% | 81 | 60.5% | -0.33 | 3.77 | 2.80 | 4.75 | — |
| — | 7.80 | 8.75 | 8.28 | +0.64 | 60.4% | 82 | 60.4% | -0.36 | 4.04 | 2.74 | 5.35 | — |
| — | 6.25 | 8.00 | 7.12 | +0.62 | 60.3% | 83 | 60.3% | -0.38 | 4.65 | 3.90 | 5.40 | — |
| — | 5.75 | 7.90 | 6.83 | +0.59 | 60.2% | 84 | 60.2% | -0.41 | 5.08 | 3.95 | 6.20 | — |
| — | 6.25 | 7.10 | 6.67 | +0.57 | 60.1% | 85 | 60.1% | -0.43 | 5.80 | 4.90 | 6.70 | — |
| — | 4.75 | 7.45 | 6.10 | +0.54 | 60.0% | 86 | — | — | 5.90 | 4.55 | 7.25 | — |
| — | 4.40 | 6.10 | 5.25 | — | — | 87 | — | — | 6.97 | 6.10 | 7.85 | — |
| — | 3.95 | 6.70 | 5.33 | — | — | 88 | 59.8% | -0.51 | 7.10 | 5.75 | 8.45 | — |
| — | 4.30 | 4.85 | 4.58 | +0.44 | 59.7% | 90 | 59.7% | -0.56 | 7.97 | 7.00 | 8.95 | — |
| — | 2.56 | 3.25 | 2.90 | +0.32 | 59.9% | 95 | 59.9% | -0.68 | 11.20 | 10.45 | 11.95 | — |
| — | 1.55 | 2.00 | 1.77 | +0.23 | 61.0% | 100 | 61.0% | -0.77 | 15.50 | 14.35 | 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.