Spot 85.55
· 116 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 7.70 | 7.62 | +1.00 | 17.9% | 78 | 17.9% | -0.00 | — | — | 0.01 | — |
| — | 6.55 | 6.70 | 6.62 | +0.99 | 17.0% | 79 | 17.0% | -0.01 | — | — | 0.01 | — |
| — | 6.05 | 6.20 | 6.12 | +0.99 | 16.7% | 79.5 | 16.7% | -0.01 | — | — | 0.01 | — |
| — | 5.55 | 5.70 | 5.62 | +0.98 | 16.4% | 80 | 16.4% | -0.02 | — | — | 0.01 | — |
| — | 5.05 | 5.20 | 5.12 | +0.98 | 16.2% | 80.5 | 16.2% | -0.02 | — | — | 0.01 | — |
| — | 4.55 | 4.70 | 4.62 | +0.98 | 15.9% | 81 | 15.9% | -0.03 | — | — | 0.01 | — |
| — | 4.05 | 4.20 | 4.12 | +0.97 | 15.3% | 81.5 | 15.3% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 3.55 | 3.70 | 3.62 | +0.97 | 14.5% | 82 | 14.5% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 3.05 | 3.20 | 3.12 | +0.96 | 13.5% | 82.5 | 13.5% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 2.58 | 2.70 | 2.64 | +0.95 | 12.3% | 83 | 12.3% | -0.06 | 0.03 | 0.02 | 0.03 | — |
| — | 2.09 | 2.20 | 2.15 | +0.93 | 10.9% | 83.5 | 10.9% | -0.07 | 0.04 | 0.03 | 0.04 | — |
| — | 1.61 | 1.71 | 1.66 | +0.90 | 9.5% | 84 | 9.5% | -0.11 | 0.04 | 0.04 | 0.05 | — |
| — | 1.15 | 1.23 | 1.19 | +0.83 | 8.2% | 84.5 | 8.2% | -0.18 | 0.07 | 0.07 | 0.08 | — |
| — | 0.75 | 0.78 | 0.77 | +0.71 | 7.3% | 85 | 7.3% | -0.30 | 0.15 | 0.14 | 0.16 | — |
| — | 0.41 | 0.42 | 0.41 | +0.55 | 6.8% | 85.5 | 6.8% | -0.46 | 0.30 | 0.30 | 0.31 | — |
| — | 0.18 | 0.19 | 0.18 | +0.38 | 6.7% | 86 | 6.7% | -0.65 | 0.58 | 0.57 | 0.59 | — |
| — | 0.06 | 0.07 | 0.07 | +0.23 | 6.7% | 86.5 | 6.7% | -0.81 | 0.98 | 0.94 | 1.02 | — |
| — | 0.02 | 0.03 | 0.03 | +0.13 | 7.4% | 87 | 7.4% | -0.92 | 1.46 | 1.40 | 1.51 | — |
| — | 0.01 | 0.02 | 0.01 | +0.08 | 8.4% | 87.5 | 8.4% | -0.98 | 1.95 | 1.89 | 2.01 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 9.3% | 88 | 9.3% | -1.00 | 2.45 | 2.39 | 2.51 | — |
| — | — | 0.01 | — | +0.04 | 9.7% | 88.5 | 9.7% | -1.00 | 2.97 | 2.89 | 3.05 | — |
| — | — | 0.01 | — | +0.03 | 9.9% | 89 | 9.9% | -1.00 | 3.45 | 3.35 | 3.55 | — |
| — | — | 0.01 | — | +0.02 | 10.1% | 89.5 | 10.1% | -1.00 | 3.95 | 3.85 | 4.05 | — |
| — | — | 0.01 | — | +0.01 | 10.3% | 90 | 10.3% | -1.00 | 4.45 | 4.35 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 10.6% | 90.5 | 10.6% | -1.00 | 4.95 | 4.85 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 10.8% | 91 | 10.8% | -1.00 | 5.45 | 5.35 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 11.1% | 91.5 | 11.1% | -1.00 | 5.95 | 5.85 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 11.4% | 92 | 11.4% | -1.00 | 6.45 | 6.35 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 12.2% | 93 | 12.2% | -1.00 | 7.45 | 7.35 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 13.2% | 94 | 13.2% | -1.00 | 8.45 | 8.35 | 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.