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 | |
| — | 7.30 | 8.20 | 7.75 | +0.99 | 21.3% | 78 | 21.3% | -0.01 | — | — | 0.24 | — |
| — | 6.35 | 7.20 | 6.78 | +0.99 | 20.3% | 79 | 20.3% | -0.01 | — | — | 0.24 | — |
| — | 5.85 | 6.70 | 6.28 | +0.99 | 19.9% | 79.5 | 19.9% | -0.01 | — | — | 0.25 | — |
| — | 5.15 | 6.25 | 5.70 | +0.98 | 19.4% | 80 | 19.4% | -0.02 | — | — | 0.25 | — |
| — | 4.80 | 5.70 | 5.25 | +0.97 | 18.9% | 80.5 | 18.9% | -0.03 | — | — | 0.24 | — |
| — | 4.35 | 5.25 | 4.80 | +0.96 | 18.5% | 81 | 18.5% | -0.04 | 0.07 | 0.02 | 0.13 | — |
| — | 3.85 | 4.75 | 4.30 | +0.94 | 18.0% | 81.5 | 18.0% | -0.06 | — | — | 0.27 | — |
| — | 3.40 | 4.25 | 3.83 | +0.93 | 17.6% | 82 | 17.6% | -0.08 | 0.07 | 0.01 | 0.14 | — |
| — | 2.90 | 3.75 | 3.33 | +0.90 | 17.1% | 82.5 | 17.1% | -0.10 | — | — | 0.18 | — |
| — | 2.45 | 3.30 | 2.88 | +0.86 | 16.6% | 83 | 16.6% | -0.14 | — | — | 0.20 | — |
| — | 2.00 | 2.79 | 2.40 | +0.81 | 16.1% | 83.5 | 16.1% | -0.20 | 0.12 | 0.01 | 0.23 | — |
| — | 1.57 | 2.35 | 1.96 | +0.74 | 15.6% | 84 | 15.6% | -0.26 | 0.23 | 0.17 | 0.28 | — |
| — | 1.24 | 1.93 | 1.58 | +0.66 | 15.2% | 84.5 | 15.2% | -0.34 | 0.34 | 0.11 | 0.56 | — |
| — | 0.85 | 1.39 | 1.12 | +0.57 | 14.8% | 85 | 14.8% | -0.44 | 0.45 | 0.21 | 0.68 | — |
| — | 0.57 | 1.07 | 0.82 | +0.47 | 14.5% | 85.5 | 14.5% | -0.54 | 0.59 | 0.44 | 0.75 | — |
| — | 0.33 | 0.83 | 0.58 | +0.37 | 14.3% | 86 | 14.3% | -0.63 | 0.92 | 0.66 | 1.18 | — |
| — | 0.13 | 0.64 | 0.39 | +0.29 | 14.3% | 86.5 | 14.3% | -0.72 | 1.21 | 0.94 | 1.48 | — |
| — | 0.10 | 0.50 | 0.30 | +0.22 | 14.3% | 87 | 14.3% | -0.79 | 1.52 | 1.13 | 1.92 | — |
| — | — | 0.41 | — | +0.17 | 14.5% | 87.5 | 14.5% | -0.85 | 1.93 | 1.53 | 2.33 | — |
| — | — | 0.14 | — | +0.12 | 14.8% | 88 | 14.8% | -0.89 | 2.39 | 1.98 | 2.80 | — |
| — | — | 0.10 | — | +0.09 | 15.1% | 88.5 | 15.1% | -0.93 | 2.87 | 2.44 | 3.30 | — |
| — | — | 0.28 | — | +0.07 | 15.4% | 89 | 15.4% | -0.95 | 3.35 | 2.90 | 3.80 | — |
| — | — | 0.27 | — | +0.05 | 15.8% | 89.5 | 15.8% | -0.97 | 3.95 | 3.40 | 4.50 | — |
| — | — | 0.25 | — | — | — | 90 | 16.1% | -0.99 | 4.38 | 3.95 | 4.80 | — |
| — | — | 0.25 | — | — | — | 90.5 | — | — | 4.88 | 4.45 | 5.30 | — |
| — | — | 0.24 | — | — | — | 91 | — | — | 5.33 | 4.90 | 5.75 | — |
| — | — | 0.25 | — | +0.01 | 17.0% | 91.5 | 17.0% | -1.00 | 5.85 | 5.40 | 6.30 | — |
| — | — | 0.25 | — | — | — | 92 | — | — | 6.42 | 5.90 | 6.95 | — |
| — | — | 0.24 | — | — | — | 92.5 | — | — | 6.95 | 6.40 | 7.50 | — |
| — | — | 0.24 | — | — | — | 93 | — | — | 7.45 | 6.90 | 8.00 | — |
| — | — | 0.24 | — | — | — | 93.5 | — | — | 7.95 | 7.40 | 8.50 | — |
| — | — | 0.24 | — | — | — | 94 | — | — | 8.45 | 7.90 | 9.00 | — |
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.