Spot 85.56
· 120 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.55 | 8.70 | 8.62 | +1.00 | 24.0% | 77 | 24.0% | -0.00 | — | — | 0.01 | — |
| — | 7.55 | 7.70 | 7.62 | +1.00 | 23.3% | 78 | 23.3% | -0.00 | — | — | 0.01 | — |
| — | 6.55 | 6.70 | 6.62 | +1.00 | 22.3% | 79 | 22.3% | -0.01 | — | — | 0.02 | — |
| — | 6.05 | 6.20 | 6.12 | +1.00 | 21.5% | 79.5 | 21.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.55 | 5.70 | 5.62 | +1.00 | 20.6% | 80 | 20.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.05 | 5.20 | 5.12 | +1.00 | 19.5% | 80.5 | 19.5% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.55 | 4.70 | 4.62 | +1.00 | 18.3% | 81 | 18.3% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 4.05 | 4.25 | 4.15 | +1.00 | 17.0% | 81.5 | 17.0% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 3.55 | 3.75 | 3.65 | +1.00 | 15.6% | 82 | 15.6% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.10 | 3.25 | 3.17 | +1.00 | 14.1% | 82.5 | 14.1% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 2.61 | 2.72 | 2.67 | +1.00 | 12.6% | 83 | 12.6% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 2.12 | 2.23 | 2.17 | +1.00 | 11.1% | 83.5 | 11.1% | -0.05 | 0.06 | 0.05 | 0.06 | — |
| — | 1.65 | 1.74 | 1.70 | +1.00 | 9.9% | 84 | 9.9% | -0.07 | 0.07 | 0.07 | 0.08 | — |
| — | 1.21 | 1.28 | 1.25 | +0.99 | 9.2% | 84.5 | 9.2% | -0.11 | 0.12 | 0.12 | 0.13 | — |
| — | 0.83 | 0.86 | 0.84 | +0.92 | 8.7% | 85 | 8.7% | -0.17 | 0.23 | 0.22 | 0.23 | — |
| — | 0.51 | 0.53 | 0.52 | +0.75 | 8.5% | 85.5 | 8.5% | -0.28 | 0.40 | 0.39 | 0.41 | — |
| — | 0.28 | 0.30 | 0.29 | +0.60 | 8.4% | 86 | 8.4% | -0.42 | 0.68 | 0.67 | 0.69 | — |
| — | 0.14 | 0.15 | 0.14 | +0.44 | 8.5% | 86.5 | 8.5% | -0.61 | 1.05 | 1.02 | 1.08 | — |
| — | 0.07 | 0.08 | 0.07 | +0.28 | 9.0% | 87 | 9.0% | -0.80 | 1.50 | 1.45 | 1.54 | — |
| — | 0.04 | 0.05 | 0.04 | +0.16 | 9.7% | 87.5 | 9.7% | -0.96 | 1.99 | 1.94 | 2.04 | — |
| — | 0.03 | 0.04 | 0.04 | +0.09 | 10.7% | 88 | 10.7% | -1.00 | 2.49 | 2.43 | 2.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 11.7% | 88.5 | 11.7% | -1.00 | 2.99 | 2.93 | 3.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 12.5% | 89 | 12.5% | -1.00 | 3.48 | 3.40 | 3.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 13.0% | 89.5 | 13.0% | -1.00 | 3.98 | 3.90 | 4.05 | — |
| — | — | 0.02 | — | +0.02 | 13.1% | 90 | 13.1% | -1.00 | 4.47 | 4.40 | 4.55 | — |
| — | — | 0.01 | — | +0.01 | 13.0% | 90.5 | 13.0% | -1.00 | 4.97 | 4.90 | 5.05 | — |
| — | — | 0.01 | — | +0.01 | 12.8% | 91 | — | — | 5.47 | 5.40 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 12.6% | 91.5 | 12.6% | -1.00 | 5.97 | 5.90 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 12.6% | 92 | 12.6% | -1.00 | 6.47 | 6.40 | 6.55 | — |
| — | — | 0.01 | — | — | — | 93 | — | — | 7.47 | 7.40 | 7.55 | — |
| — | — | 0.01 | — | — | — | 94 | — | — | 8.47 | 8.40 | 8.55 | — |
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.