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 | |
| — | 8.45 | 9.25 | 8.85 | +0.83 | 17.7% | 78 | — | — | 0.83 | 0.64 | 1.02 | — |
| — | 7.55 | 8.50 | 8.03 | — | — | 79 | — | — | 1.04 | 0.76 | 1.32 | — |
| — | 6.80 | 7.60 | 7.20 | — | — | 80 | — | — | 1.25 | 1.09 | 1.41 | — |
| — | 6.10 | 6.80 | 6.45 | — | — | 81 | — | — | 1.52 | 1.25 | 1.79 | — |
| — | 5.40 | 5.95 | 5.67 | — | — | 82 | — | — | 1.76 | 1.57 | 1.96 | — |
| — | 4.65 | 5.25 | 4.95 | +0.65 | 16.3% | 83 | 16.3% | -0.37 | 2.16 | 1.91 | 2.41 | — |
| — | 4.05 | 4.65 | 4.35 | +0.61 | 16.1% | 84 | 16.1% | -0.42 | 2.50 | 2.23 | 2.78 | — |
| — | 3.45 | 4.05 | 3.75 | +0.56 | 15.9% | 85 | 15.9% | -0.47 | 2.96 | 2.66 | 3.25 | — |
| — | 2.95 | 3.50 | 3.23 | +0.51 | 15.8% | 86 | 15.8% | -0.52 | 3.40 | 3.10 | 3.70 | — |
| — | 2.47 | 3.05 | 2.76 | +0.46 | 15.7% | 87 | 15.7% | -0.57 | 3.95 | 3.65 | 4.25 | — |
| — | 2.07 | 2.58 | 2.33 | +0.41 | 15.6% | 88 | 15.6% | -0.61 | 4.45 | 4.20 | 4.70 | — |
| — | 1.72 | 2.22 | 1.97 | +0.37 | 15.5% | 89 | 15.5% | -0.66 | 5.12 | 4.85 | 5.40 | — |
| — | 1.64 | 1.88 | 1.76 | +0.32 | 15.5% | 90 | 15.5% | -0.71 | 5.85 | 5.55 | 6.15 | — |
| — | 1.20 | 1.65 | 1.43 | +0.28 | 15.6% | 91 | 15.6% | -0.75 | 6.58 | 6.20 | 6.95 | — |
| — | 0.86 | 1.39 | 1.12 | +0.25 | 15.6% | 92 | 15.6% | -0.79 | 7.45 | 7.15 | 7.75 | — |
| — | 0.70 | 1.03 | 0.86 | +0.21 | 15.7% | 93 | 15.7% | -0.83 | 8.18 | 7.75 | 8.60 | — |
| — | 0.51 | 1.03 | 0.77 | +0.18 | 15.8% | 94 | 15.8% | -0.86 | 9.15 | 8.55 | 9.75 | — |
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.