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 | |
| — | 8.40 | 8.60 | 8.50 | +1.00 | 25.3% | 77 | 25.3% | -0.00 | — | — | 0.01 | — |
| — | 7.45 | 7.60 | 7.53 | +1.00 | 23.2% | 78 | — | — | — | — | 0.01 | — |
| — | 6.45 | 6.60 | 6.53 | +1.00 | 21.2% | 79 | 21.2% | -0.00 | — | — | 0.01 | — |
| — | 5.90 | 6.10 | 6.00 | +1.00 | 20.3% | 79.5 | 20.3% | -0.00 | — | — | 0.01 | — |
| — | 5.45 | 5.60 | 5.53 | +1.00 | 19.4% | 80 | 19.4% | -0.00 | — | — | 0.01 | — |
| — | 4.95 | 5.10 | 5.03 | +1.00 | 18.7% | 80.5 | 18.7% | -0.00 | — | — | 0.01 | — |
| — | 4.45 | 4.60 | 4.53 | +0.99 | 18.1% | 81 | 18.1% | -0.01 | — | — | 0.01 | — |
| — | 3.95 | 4.10 | 4.03 | +0.99 | 17.6% | 81.5 | 17.6% | -0.01 | — | — | 0.01 | — |
| — | 3.45 | 3.60 | 3.52 | +0.98 | 17.1% | 82 | 17.1% | -0.02 | — | — | 0.01 | — |
| — | 2.96 | 3.10 | 3.03 | +0.97 | 16.4% | 82.5 | 16.4% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 2.47 | 2.58 | 2.52 | +0.96 | 15.3% | 83 | 15.3% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.97 | 2.08 | 2.02 | +0.94 | 13.8% | 83.5 | 13.8% | -0.06 | 0.03 | 0.02 | 0.03 | — |
| — | 1.50 | 1.59 | 1.54 | +0.91 | 11.9% | 84 | 11.9% | -0.09 | 0.04 | 0.03 | 0.04 | — |
| — | 1.03 | 1.10 | 1.06 | +0.86 | 10.0% | 84.5 | 10.0% | -0.14 | 0.06 | 0.05 | 0.06 | — |
| — | 0.62 | 0.65 | 0.64 | +0.74 | 8.7% | 85 | 8.7% | -0.26 | 0.12 | 0.12 | 0.13 | — |
| — | 0.29 | 0.30 | 0.29 | +0.55 | 8.3% | 85.5 | 8.3% | -0.46 | 0.29 | 0.29 | 0.30 | — |
| — | 0.10 | 0.11 | 0.10 | +0.32 | 8.2% | 86 | 8.2% | -0.70 | 0.61 | 0.60 | 0.63 | — |
| — | 0.03 | 0.04 | 0.04 | +0.15 | 8.9% | 86.5 | 8.9% | -0.89 | 1.05 | 1.02 | 1.08 | — |
| — | 0.01 | 0.02 | 0.01 | +0.07 | 10.3% | 87 | 10.3% | -0.98 | 1.55 | 1.50 | 1.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 11.4% | 87.5 | 11.4% | -1.00 | 2.05 | 1.99 | 2.11 | — |
| — | — | 0.01 | — | +0.02 | 11.9% | 88 | 11.9% | -1.00 | 2.55 | 2.49 | 2.61 | — |
| — | — | 0.01 | — | +0.01 | 12.1% | 88.5 | 12.1% | -1.00 | 3.07 | 2.99 | 3.15 | — |
| — | — | 0.01 | — | +0.00 | 12.3% | 89 | 12.3% | -1.00 | 3.55 | 3.45 | 3.65 | — |
| — | — | 0.01 | — | +0.00 | 12.4% | 89.5 | 12.4% | -1.00 | 4.05 | 3.95 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 12.6% | 90 | 12.6% | -1.00 | 4.55 | 4.45 | 4.65 | — |
| — | — | 0.01 | — | +0.00 | 12.8% | 90.5 | 12.8% | -1.00 | 5.05 | 4.95 | 5.15 | — |
| — | — | 0.01 | — | +0.00 | 13.0% | 91 | — | — | 5.55 | 5.45 | 5.65 | — |
| — | — | 0.01 | — | — | — | 91.5 | 13.3% | -1.00 | 6.05 | 5.95 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 13.6% | 92 | 13.6% | -1.00 | 6.55 | 6.45 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 14.3% | 93 | 14.3% | -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.