Spot 85.44
· 116 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 8.65 | 8.57 | +0.99 | 20.5% | 77 | 20.5% | -0.01 | — | — | 0.01 | — |
| — | 7.50 | 7.65 | 7.58 | +0.99 | 20.4% | 78 | 20.4% | -0.01 | — | — | 0.01 | — |
| — | 6.50 | 6.65 | 6.58 | +0.98 | 19.9% | 79 | 19.9% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 5.50 | 5.65 | 5.58 | +0.98 | 18.7% | 80 | 18.7% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.50 | 4.65 | 4.58 | +0.97 | 16.8% | 81 | 16.8% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 4.00 | 4.20 | 4.10 | +0.96 | 15.7% | 81.5 | 15.7% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 3.55 | 3.70 | 3.62 | +0.96 | 14.5% | 82 | 14.5% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 3.05 | 3.20 | 3.12 | +0.94 | 13.3% | 82.5 | 13.3% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 2.58 | 2.68 | 2.63 | +0.93 | 12.0% | 83 | 12.0% | -0.07 | 0.06 | 0.05 | 0.06 | — |
| — | 2.11 | 2.19 | 2.15 | +0.91 | 10.7% | 83.5 | 10.7% | -0.09 | 0.07 | 0.06 | 0.07 | — |
| — | 1.65 | 1.71 | 1.68 | +0.87 | 9.8% | 84 | 9.8% | -0.13 | 0.10 | 0.10 | 0.11 | — |
| — | 1.22 | 1.26 | 1.24 | +0.80 | 9.2% | 84.5 | 9.2% | -0.21 | 0.17 | 0.16 | 0.17 | — |
| — | 0.85 | 0.86 | 0.85 | +0.69 | 8.9% | 85 | 8.9% | -0.32 | 0.28 | 0.28 | 0.29 | — |
| — | 0.54 | 0.55 | 0.55 | +0.55 | 8.6% | 85.5 | 8.6% | -0.46 | 0.47 | 0.47 | 0.48 | — |
| — | 0.31 | 0.32 | 0.32 | +0.40 | 8.4% | 86 | 8.4% | -0.62 | 0.76 | 0.75 | 0.77 | — |
| — | 0.17 | 0.18 | 0.17 | +0.27 | 8.5% | 86.5 | 8.5% | -0.77 | 1.13 | 1.11 | 1.15 | — |
| — | 0.09 | 0.10 | 0.10 | +0.16 | 9.0% | 87 | 9.0% | -0.89 | 1.56 | 1.53 | 1.60 | — |
| — | 0.06 | 0.07 | 0.07 | +0.10 | 9.8% | 87.5 | 9.8% | -0.97 | 2.05 | 2.00 | 2.10 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 10.8% | 88 | 10.8% | -1.00 | 2.54 | 2.50 | 2.59 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 12.0% | 88.5 | 12.0% | -1.00 | 3.05 | 3.00 | 3.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 13.2% | 89 | 13.2% | -1.00 | 3.52 | 3.45 | 3.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 14.2% | 89.5 | — | — | 4.03 | 3.95 | 4.10 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 90 | 15.2% | -1.00 | 4.55 | 4.45 | 4.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 16.0% | 90.5 | 16.0% | -1.00 | 5.05 | 4.95 | 5.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 16.6% | 91 | 16.6% | -1.00 | 5.55 | 5.45 | 5.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.0% | 91.5 | 17.0% | -1.00 | 6.05 | 5.95 | 6.15 | — |
| — | — | 0.01 | — | +0.01 | 17.1% | 92 | 17.1% | -1.00 | 6.55 | 6.45 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 17.0% | 93 | 17.0% | -1.00 | 7.55 | 7.45 | 7.65 | — |
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.