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 | |
| — | 7.60 | 7.75 | 7.67 | +0.98 | 20.8% | 78 | 20.8% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 6.60 | 6.80 | 6.70 | +0.98 | 19.0% | 79 | 19.0% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 5.60 | 5.80 | 5.70 | +0.97 | 17.0% | 80 | 17.0% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 4.65 | 4.80 | 4.72 | +0.96 | 14.9% | 81 | 14.9% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 4.15 | 4.30 | 4.22 | +0.96 | 13.8% | 81.5 | 13.8% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 3.65 | 3.80 | 3.73 | +0.94 | 12.8% | 82 | 12.8% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 3.15 | 3.30 | 3.23 | +0.93 | 11.7% | 82.5 | 11.7% | -0.07 | 0.04 | 0.04 | 0.05 | — |
| — | 2.69 | 2.79 | 2.74 | +0.91 | 10.6% | 83 | 10.6% | -0.09 | 0.06 | 0.05 | 0.06 | — |
| — | 2.21 | 2.30 | 2.25 | +0.89 | 9.6% | 83.5 | 9.6% | -0.11 | 0.07 | 0.07 | 0.08 | — |
| — | 1.76 | 1.84 | 1.80 | +0.84 | 8.8% | 84 | 8.8% | -0.16 | 0.10 | 0.10 | 0.11 | — |
| — | 1.33 | 1.38 | 1.35 | +0.77 | 8.2% | 84.5 | 8.2% | -0.23 | 0.17 | 0.17 | 0.18 | — |
| — | 0.96 | 0.98 | 0.97 | +0.67 | 8.1% | 85 | 8.1% | -0.34 | 0.29 | 0.28 | 0.30 | — |
| — | 0.63 | 0.65 | 0.64 | +0.56 | 7.9% | 85.5 | 7.9% | -0.46 | 0.47 | 0.46 | 0.47 | — |
| — | 0.39 | 0.40 | 0.40 | +0.43 | 7.7% | 86 | 7.7% | -0.60 | 0.72 | 0.71 | 0.73 | — |
| — | 0.21 | 0.23 | 0.22 | +0.31 | 7.6% | 86.5 | 7.6% | -0.73 | 1.06 | 1.05 | 1.08 | — |
| — | 0.11 | 0.12 | 0.12 | +0.21 | 7.6% | 87 | 7.6% | -0.85 | 1.49 | 1.46 | 1.52 | — |
| — | 0.06 | 0.07 | 0.07 | +0.13 | 8.0% | 87.5 | 8.0% | -0.94 | 1.96 | 1.91 | 2.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.09 | 8.8% | 88 | 8.8% | -0.99 | 2.45 | 2.40 | 2.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 9.7% | 88.5 | 9.7% | -1.00 | 2.97 | 2.89 | 3.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 10.6% | 89 | 10.6% | -1.00 | 3.45 | 3.35 | 3.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 11.5% | 89.5 | 11.5% | -1.00 | 3.95 | 3.85 | 4.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 12.3% | 90 | 12.3% | -1.00 | 4.45 | 4.35 | 4.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 13.1% | 90.5 | 13.1% | -1.00 | 4.95 | 4.85 | 5.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 13.8% | 91 | — | — | 5.45 | 5.35 | 5.55 | — |
| — | — | 0.01 | — | +0.02 | 14.3% | 91.5 | 14.3% | -1.00 | 5.95 | 5.85 | 6.05 | — |
| — | — | 0.01 | — | +0.02 | 14.5% | 92 | 14.5% | -1.00 | 6.45 | 6.35 | 6.55 | — |
| — | — | 0.01 | — | +0.01 | 14.5% | 93 | 14.5% | -1.00 | 7.45 | 7.35 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 14.4% | 94 | 14.4% | -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.