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 | 18.75 | 16.98 | +0.99 | 58.9% | 69 | 58.9% | -0.01 | — | — | 0.07 | — |
| — | 14.15 | 16.50 | 15.32 | +0.98 | 58.2% | 70 | 58.2% | -0.02 | 0.07 | 0.05 | 0.09 | 2,557 |
| 48 | 13.15 | 16.40 | 14.78 | +0.98 | 57.4% | 71 | 57.4% | -0.02 | 0.07 | 0.01 | 0.13 | 92 |
| 104 | 13.20 | 14.80 | 14.00 | +0.97 | 56.7% | 72 | 56.7% | -0.03 | — | — | 0.33 | — |
| — | 12.50 | 13.85 | 13.18 | — | — | 73 | — | — | — | — | 0.28 | — |
| — | 10.95 | 13.55 | 12.25 | — | — | 74 | — | — | — | — | 0.35 | — |
| — | 10.85 | 11.75 | 11.30 | — | — | 75 | — | — | 0.27 | 0.20 | 0.34 | — |
| — | 9.95 | 11.00 | 10.47 | — | — | 76 | — | — | 0.39 | 0.19 | 0.58 | — |
| — | 9.00 | 9.85 | 9.43 | — | — | 77 | — | — | 0.34 | 0.18 | 0.50 | — |
| — | 7.75 | 9.10 | 8.43 | — | — | 78 | — | — | 0.47 | 0.23 | 0.72 | — |
| — | 7.20 | 8.50 | 7.85 | +0.84 | 52.7% | 79 | 52.7% | -0.16 | 0.63 | 0.53 | 0.73 | — |
| — | 6.65 | 7.10 | 6.88 | — | — | 80 | 52.3% | -0.20 | 0.82 | 0.75 | 0.90 | — |
| — | 5.85 | 6.30 | 6.08 | +0.76 | 51.9% | 81 | 51.9% | -0.24 | 1.04 | 0.92 | 1.16 | — |
| — | 4.65 | 5.90 | 5.28 | — | — | 82 | — | — | 1.36 | 1.13 | 1.59 | — |
| — | 4.10 | 5.40 | 4.75 | — | — | 83 | — | — | 1.65 | 1.45 | 1.85 | — |
| — | 3.75 | 4.40 | 4.08 | — | — | 84 | 51.3% | -0.38 | 2.03 | 1.81 | 2.25 | — |
| — | 3.15 | 3.65 | 3.40 | +0.57 | 51.2% | 85 | 51.2% | -0.43 | 2.42 | 2.20 | 2.65 | — |
| — | 2.71 | 3.30 | 3.00 | +0.52 | 51.1% | 86 | 51.1% | -0.48 | 2.96 | 2.61 | 3.30 | — |
| — | 2.18 | 2.76 | 2.47 | +0.47 | 51.1% | 87 | 51.1% | -0.53 | 3.45 | 3.20 | 3.70 | — |
| — | 2.00 | 3.00 | 2.50 | — | — | 88 | 51.2% | -0.58 | 4.30 | 3.75 | 4.85 | — |
| — | 1.43 | 2.10 | 1.76 | +0.37 | 51.2% | 89 | 51.2% | -0.63 | 4.70 | 4.45 | 4.95 | — |
| — | 1.40 | 1.59 | 1.50 | +0.33 | 51.4% | 90 | 51.4% | -0.68 | 5.65 | 4.15 | 7.15 | — |
| — | 0.04 | 0.65 | 0.34 | +0.15 | 52.4% | 95 | 52.4% | -0.85 | 9.68 | 8.85 | 10.50 | — |
| — | 0.09 | 0.20 | 0.14 | +0.06 | 54.0% | 100 | — | — | 14.53 | 13.55 | 15.50 | — |
| — | — | 0.17 | — | — | — | 105 | — | — | 19.32 | 17.65 | 21.00 | — |
| — | — | 0.10 | — | — | — | 110 | — | — | 24.02 | 22.05 | 26.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 61.4% | 115 | — | — | 29.10 | 27.20 | 31.00 | — |
| — | — | 0.04 | — | +0.00 | 64.2% | 120 | 64.2% | -1.00 | 34.23 | 32.45 | 36.00 | — |
| — | — | 0.10 | — | +0.00 | 67.0% | 125 | — | — | 39.23 | 37.40 | 41.05 | — |
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.