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 | |
| — | 7.15 | 8.35 | 7.75 | — | — | 78 | 18.7% | -0.06 | — | — | 0.36 | — |
| — | 6.20 | 7.30 | 6.75 | +0.95 | 17.9% | 79 | 17.9% | -0.08 | — | — | 0.39 | — |
| — | 5.90 | 6.80 | 6.35 | +0.94 | 17.6% | 79.5 | 17.6% | -0.09 | 0.23 | 0.05 | 0.41 | — |
| — | 5.40 | 6.35 | 5.88 | +0.92 | 17.2% | 80 | 17.2% | -0.11 | — | — | 0.45 | — |
| — | 4.95 | 5.85 | 5.40 | +0.91 | 16.9% | 80.5 | 16.9% | -0.13 | — | — | 0.48 | — |
| — | 4.50 | 5.40 | 4.95 | +0.88 | 16.6% | 81 | 16.6% | -0.16 | 0.27 | 0.01 | 0.53 | — |
| — | 4.00 | 4.90 | 4.45 | +0.86 | 16.3% | 81.5 | 16.3% | -0.19 | 0.35 | 0.06 | 0.64 | — |
| — | 3.55 | 4.50 | 4.03 | +0.83 | 16.1% | 82 | 16.1% | -0.22 | 0.47 | 0.26 | 0.67 | — |
| — | 3.15 | 4.05 | 3.60 | +0.79 | 15.8% | 82.5 | 15.8% | -0.26 | 0.44 | 0.14 | 0.74 | — |
| — | 2.75 | 3.60 | 3.17 | +0.75 | 15.6% | 83 | 15.6% | -0.30 | 0.56 | 0.36 | 0.77 | — |
| — | 2.22 | 3.25 | 2.73 | +0.70 | 15.4% | 83.5 | 15.4% | -0.34 | 0.72 | 0.45 | 1.00 | — |
| — | 1.99 | 2.90 | 2.44 | +0.65 | 15.3% | 84 | 15.3% | -0.39 | 0.92 | 0.70 | 1.13 | — |
| — | 1.73 | 2.26 | 2.00 | +0.60 | 15.1% | 84.5 | 15.1% | -0.44 | 1.07 | 0.76 | 1.38 | — |
| — | 1.36 | 1.95 | 1.66 | +0.55 | 15.0% | 85 | 15.0% | -0.50 | 1.27 | 1.02 | 1.53 | — |
| — | 1.29 | 1.73 | 1.51 | +0.49 | 14.9% | 85.5 | 14.9% | -0.55 | 1.46 | 1.10 | 1.82 | — |
| — | 1.05 | 1.43 | 1.24 | +0.43 | 14.8% | 86 | 14.8% | -0.60 | 1.69 | 1.35 | 2.02 | — |
| — | 0.84 | 1.27 | 1.05 | +0.38 | 14.7% | 86.5 | 14.7% | -0.65 | 2.09 | 1.79 | 2.39 | — |
| — | 0.48 | 0.88 | 0.68 | +0.33 | 14.6% | 87 | 14.6% | -0.70 | 2.44 | 2.11 | 2.78 | — |
| — | 0.52 | 0.93 | 0.72 | +0.28 | 14.6% | 87.5 | 14.6% | -0.74 | 2.78 | 2.46 | 3.10 | — |
| — | 0.25 | 0.77 | 0.51 | +0.24 | 14.6% | 88 | 14.6% | -0.79 | 3.27 | 2.45 | 4.10 | — |
| — | 0.10 | 0.67 | 0.39 | +0.20 | 14.7% | 88.5 | 14.7% | -0.82 | 3.60 | 3.25 | 3.95 | — |
| — | 0.14 | 0.59 | 0.36 | +0.17 | 14.7% | 89 | 14.7% | -0.85 | 4.00 | 3.65 | 4.35 | — |
| — | — | 0.53 | — | +0.14 | 14.8% | 89.5 | 14.8% | -0.88 | 4.38 | 3.90 | 4.85 | — |
| — | — | 0.35 | — | +0.11 | 14.9% | 90 | 14.9% | -0.90 | 4.90 | 4.55 | 5.25 | — |
| — | 0.10 | 0.25 | 0.17 | +0.09 | 15.1% | 90.5 | 15.1% | -0.92 | 5.33 | 4.85 | 5.80 | — |
| — | — | 0.38 | — | +0.07 | 15.2% | 91 | 15.2% | -0.94 | 5.83 | 5.25 | 6.40 | — |
| — | — | 0.35 | — | +0.05 | 15.6% | 92 | 15.6% | -0.96 | 6.75 | 6.30 | 7.20 | — |
| — | — | 0.33 | — | +0.03 | 16.0% | 93 | 16.0% | -0.97 | 7.80 | 7.25 | 8.35 | — |
| — | — | 0.31 | — | — | — | 94 | — | — | 8.72 | 8.25 | 9.20 | — |
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.