Spot 85.60
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.25 | 8.40 | 7.83 | +1.00 | 35.1% | 78 | 35.1% | -0.00 | — | — | 0.02 | — |
| — | 5.95 | 7.65 | 6.80 | +1.00 | 34.0% | 78.5 | 34.0% | -0.00 | — | — | 0.02 | — |
| — | 6.25 | 7.55 | 6.90 | +1.00 | 33.1% | 79 | 33.1% | -0.00 | — | — | 0.02 | — |
| — | 5.75 | 6.65 | 6.20 | +1.00 | 32.2% | 79.5 | 32.2% | -0.00 | — | — | 0.02 | — |
| — | 5.25 | 6.15 | 5.70 | +1.00 | 31.2% | 80 | 31.2% | -0.00 | — | — | 0.02 | — |
| — | 4.55 | 5.65 | 5.10 | +0.99 | 30.2% | 80.5 | 30.2% | -0.01 | — | — | 0.02 | — |
| — | 2.96 | 6.35 | 4.66 | +0.99 | 29.2% | 81 | 29.2% | -0.01 | — | — | 0.02 | — |
| — | 3.75 | 4.65 | 4.20 | +0.98 | 28.2% | 81.5 | 28.2% | -0.02 | — | — | 0.02 | — |
| — | 2.05 | 5.00 | 3.52 | +0.97 | 27.0% | 82 | 27.0% | -0.03 | — | — | 0.02 | — |
| — | 2.79 | 3.65 | 3.22 | +0.96 | 25.5% | 82.5 | 25.5% | -0.04 | — | — | 0.22 | — |
| — | 2.31 | 3.20 | 2.75 | +0.93 | 23.8% | 83 | 23.8% | -0.07 | 0.28 | 0.01 | 0.56 | — |
| — | 1.83 | 2.63 | 2.23 | +0.89 | 21.9% | 83.5 | 21.9% | -0.11 | 0.12 | 0.01 | 0.24 | — |
| — | 1.35 | 2.19 | 1.77 | +0.82 | 19.8% | 84 | 19.8% | -0.19 | — | — | 0.07 | — |
| — | 0.94 | 1.69 | 1.31 | +0.72 | 18.1% | 84.5 | 18.1% | -0.28 | 0.10 | 0.05 | 0.15 | — |
| — | 0.50 | 1.46 | 0.98 | +0.59 | 17.1% | 85 | 17.1% | -0.42 | — | — | 0.25 | — |
| — | 0.22 | 0.70 | 0.46 | +0.44 | 16.9% | 85.5 | 16.9% | -0.56 | 0.36 | 0.12 | 0.60 | — |
| — | 0.01 | 0.48 | 0.24 | +0.31 | 17.4% | 86 | 17.4% | -0.70 | 0.66 | 0.40 | 0.92 | — |
| — | 0.05 | 0.26 | 0.15 | +0.19 | 18.5% | 86.5 | 18.5% | -0.81 | 1.01 | 0.73 | 1.29 | — |
| — | 0.04 | 0.27 | 0.15 | +0.12 | 19.7% | 87 | 19.7% | -0.89 | 1.38 | 0.97 | 1.78 | — |
| — | — | 0.05 | — | +0.07 | 20.9% | 87.5 | 20.9% | -0.94 | 1.95 | 1.64 | 2.26 | — |
| — | — | 0.24 | — | +0.04 | 21.6% | 88 | 21.6% | -0.97 | 2.35 | 1.93 | 2.76 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 21.8% | 88.5 | 21.8% | -0.99 | 2.92 | 1.45 | 4.40 | — |
| — | — | 0.02 | — | +0.01 | 21.5% | 89 | 21.5% | -1.00 | 3.45 | 3.10 | 3.80 | — |
| — | — | 0.02 | — | +0.00 | 21.0% | 89.5 | 21.0% | -1.00 | 3.85 | 3.40 | 4.30 | — |
| — | — | 0.02 | — | +0.00 | 20.5% | 90 | 20.5% | -1.00 | 4.35 | 3.90 | 4.80 | — |
| — | — | 0.02 | — | +0.00 | 20.2% | 90.5 | 20.2% | -1.00 | 4.83 | 4.40 | 5.25 | — |
| — | — | 0.02 | — | +0.00 | 19.9% | 91 | 19.9% | -1.00 | 5.30 | 4.85 | 5.75 | — |
| — | — | 0.02 | — | +0.00 | 19.7% | 92 | 19.7% | -1.00 | 6.58 | 5.80 | 7.35 | — |
| — | — | 0.02 | — | +0.00 | 19.9% | 93 | 19.9% | -1.00 | 7.55 | 6.75 | 8.35 | — |
| — | — | 0.02 | — | +0.00 | 20.2% | 94 | 20.2% | -1.00 | 7.92 | 6.50 | 9.35 | — |
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.