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 | |
| — | 15.20 | 19.05 | 17.12 | +1.00 | 81.9% | 69 | 81.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 14.75 | 16.95 | 15.85 | +0.99 | 80.8% | 70 | 80.8% | -0.01 | — | — | 0.04 | — |
| — | 13.10 | 17.05 | 15.07 | +0.99 | 78.6% | 71 | 78.6% | -0.01 | — | — | 0.03 | — |
| — | 12.80 | 15.35 | 14.07 | +0.99 | 75.6% | 72 | 75.6% | -0.01 | — | — | 0.85 | — |
| — | 11.80 | 14.35 | 13.07 | +0.99 | 72.2% | 73 | 72.2% | -0.01 | — | — | 0.06 | — |
| — | 11.15 | 13.35 | 12.25 | +0.98 | 68.7% | 74 | 68.7% | -0.02 | — | — | 0.04 | — |
| — | 10.50 | 11.80 | 11.15 | +0.98 | 65.4% | 75 | 65.4% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 8.15 | 11.60 | 9.88 | +0.97 | 62.5% | 76 | 62.5% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 7.70 | 9.75 | 8.72 | +0.96 | 60.1% | 77 | 60.1% | -0.04 | — | — | 0.12 | — |
| — | 7.40 | 9.15 | 8.28 | +0.95 | 58.2% | 78 | 58.2% | -0.05 | 0.21 | 0.01 | 0.41 | — |
| — | 5.30 | 7.70 | 6.50 | +0.93 | 56.8% | 79 | 56.8% | -0.07 | 0.14 | 0.06 | 0.23 | — |
| — | 5.75 | 6.70 | 6.22 | +0.90 | 55.7% | 80 | 55.7% | -0.10 | 0.23 | 0.20 | 0.26 | — |
| — | 5.00 | 5.75 | 5.38 | +0.86 | 54.9% | 81 | 54.9% | -0.14 | 0.31 | 0.19 | 0.43 | — |
| — | 4.15 | 5.05 | 4.60 | +0.80 | 54.4% | 82 | 54.4% | -0.20 | 0.53 | 0.41 | 0.64 | — |
| — | 3.35 | 4.15 | 3.75 | +0.74 | 54.0% | 83 | 54.0% | -0.26 | 0.81 | 0.66 | 0.95 | — |
| — | 2.43 | 3.40 | 2.92 | +0.67 | 53.7% | 84 | 53.7% | -0.33 | 1.03 | 0.90 | 1.17 | — |
| — | 2.31 | 2.55 | 2.43 | +0.59 | 53.5% | 85 | 53.5% | -0.41 | 1.44 | 1.25 | 1.63 | — |
| — | 1.73 | 2.00 | 1.86 | +0.51 | 53.5% | 86 | 53.5% | -0.49 | 1.90 | 1.71 | 2.09 | — |
| — | 1.39 | 1.53 | 1.46 | +0.43 | 53.6% | 87 | 53.6% | -0.57 | 2.44 | 2.24 | 2.64 | — |
| — | 1.01 | 1.12 | 1.06 | +0.35 | 53.7% | 88 | 53.7% | -0.65 | 3.29 | 2.89 | 3.70 | — |
| — | 0.69 | 0.92 | 0.81 | +0.28 | 54.0% | 89 | 54.0% | -0.72 | 4.12 | 3.60 | 4.65 | — |
| — | 0.52 | 0.61 | 0.56 | +0.22 | 54.4% | 90 | 54.4% | -0.78 | 4.97 | 4.25 | 5.70 | — |
| — | 0.10 | 0.12 | 0.11 | +0.05 | 57.6% | 95 | 57.6% | -0.95 | 9.30 | 8.10 | 10.50 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 61.8% | 100 | 61.8% | -0.99 | 14.22 | 12.45 | 16.00 | — |
| — | — | 0.07 | — | +0.00 | 66.2% | 105 | 66.2% | -1.00 | 19.18 | 17.35 | 21.00 | — |
| — | — | 0.09 | — | +0.00 | 71.4% | 110 | 71.4% | -1.00 | 24.27 | 22.55 | 26.00 | — |
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.