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 | |
| — | 8.60 | 8.80 | 8.70 | +1.00 | 23.1% | 77 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 7.60 | 7.80 | 7.70 | +1.00 | 21.2% | 78 | 21.2% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 6.65 | 6.80 | 6.72 | +0.99 | 19.3% | 79 | 19.3% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 5.65 | 5.80 | 5.72 | +0.98 | 17.5% | 80 | 17.5% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 4.65 | 4.80 | 4.72 | +0.97 | 15.6% | 81 | 15.6% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 4.15 | 4.30 | 4.22 | +0.97 | 14.6% | 81.5 | 14.6% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 3.65 | 3.80 | 3.73 | +0.96 | 13.5% | 82 | 13.5% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 3.20 | 3.35 | 3.27 | +0.95 | 12.4% | 82.5 | 12.4% | -0.05 | 0.07 | 0.06 | 0.07 | — |
| — | 2.73 | 2.82 | 2.77 | +0.94 | 11.4% | 83 | 11.4% | -0.06 | 0.08 | 0.07 | 0.09 | — |
| — | 2.25 | 2.34 | 2.29 | +0.93 | 10.4% | 83.5 | 10.4% | -0.08 | 0.10 | 0.10 | 0.11 | — |
| — | 1.81 | 1.88 | 1.84 | +0.90 | 9.7% | 84 | 9.7% | -0.10 | 0.15 | 0.15 | 0.16 | — |
| — | 1.40 | 1.45 | 1.43 | +0.87 | 9.3% | 84.5 | 9.3% | -0.15 | 0.23 | 0.23 | 0.24 | — |
| — | 1.04 | 1.06 | 1.05 | +0.80 | 9.1% | 85 | 9.1% | -0.21 | 0.36 | 0.36 | 0.37 | — |
| — | 0.72 | 0.74 | 0.73 | +0.72 | 8.8% | 85.5 | 8.8% | -0.30 | 0.55 | 0.54 | 0.56 | — |
| — | 0.48 | 0.49 | 0.48 | +0.60 | 8.7% | 86 | 8.7% | -0.43 | 0.81 | 0.80 | 0.82 | — |
| — | 0.29 | 0.31 | 0.30 | +0.48 | 8.7% | 86.5 | 8.7% | -0.57 | 1.15 | 1.13 | 1.16 | — |
| — | 0.18 | 0.19 | 0.18 | +0.35 | 8.7% | 87 | 8.7% | -0.72 | 1.54 | 1.51 | 1.57 | — |
| — | 0.11 | 0.12 | 0.12 | +0.26 | 8.8% | 87.5 | 8.8% | -0.86 | 1.99 | 1.95 | 2.02 | — |
| — | 0.07 | 0.08 | 0.07 | +0.16 | 9.3% | 88 | 9.3% | -0.97 | 2.49 | 2.44 | 2.54 | — |
| — | 0.05 | 0.06 | 0.06 | +0.11 | 9.9% | 88.5 | 9.9% | -1.00 | 2.99 | 2.93 | 3.05 | — |
| — | 0.03 | 0.04 | 0.04 | +0.07 | 10.7% | 89 | 10.7% | -1.00 | 3.48 | 3.40 | 3.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 11.5% | 89.5 | 11.5% | -1.00 | 3.98 | 3.90 | 4.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 12.3% | 90 | 12.3% | -1.00 | 4.47 | 4.40 | 4.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 13.1% | 90.5 | 13.1% | -1.00 | 4.97 | 4.90 | 5.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 14.0% | 91 | 14.0% | -1.00 | 5.47 | 5.40 | 5.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 14.8% | 91.5 | 14.8% | -1.00 | 5.97 | 5.90 | 6.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 15.6% | 92 | 15.6% | -1.00 | 6.47 | 6.40 | 6.55 | — |
| — | — | 0.01 | — | +0.01 | 16.7% | 93 | 16.7% | -1.00 | 7.47 | 7.40 | 7.55 | — |
| — | — | 0.01 | — | +0.01 | 16.9% | 94 | 16.9% | -1.00 | 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.