Spot 85.32
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.40 | 10.40 | 8.40 | — | — | 77 | — | — | — | — | 0.02 | — |
| — | 6.50 | 9.40 | 7.95 | +1.00 | 32.6% | 78 | 32.6% | -0.00 | — | — | 0.02 | — |
| — | 4.90 | 9.15 | 7.03 | — | — | 78.5 | 31.7% | -0.00 | — | — | 0.02 | — |
| — | 4.10 | 9.00 | 6.55 | +1.00 | 30.9% | 79 | 30.9% | -0.00 | — | — | 0.02 | — |
| — | 5.20 | 7.35 | 6.28 | — | — | 79.5 | 30.1% | -0.00 | — | — | 0.02 | — |
| — | 3.10 | 7.65 | 5.38 | +1.00 | 29.3% | 80 | 29.3% | -0.00 | — | — | 0.02 | — |
| — | 2.90 | 6.60 | 4.75 | +1.00 | 28.5% | 80.5 | 28.5% | -0.00 | — | — | 0.02 | — |
| — | 2.10 | 6.85 | 4.47 | — | — | 81 | 27.8% | -0.01 | — | — | 0.02 | — |
| — | 1.58 | 6.50 | 4.04 | +0.99 | 27.0% | 81.5 | — | — | — | — | 0.02 | — |
| — | 1.10 | 5.70 | 3.40 | — | — | 82 | 26.3% | -0.02 | — | — | 0.02 | — |
| — | 1.89 | 5.00 | 3.44 | +0.97 | 25.6% | 82.5 | — | — | — | — | 0.02 | — |
| — | 1.89 | 3.00 | 2.44 | +0.96 | 24.6% | 83 | 30.1% | -0.04 | — | — | 0.02 | — |
| — | 0.48 | 3.00 | 1.74 | — | — | 83.5 | 22.3% | -0.06 | 0.04 | 0.01 | 0.08 | — |
| — | — | 4.80 | — | — | — | 84 | 19.5% | -0.10 | — | — | 4.80 | — |
| — | 0.10 | 5.00 | 2.55 | — | — | 84.5 | 18.8% | -0.17 | — | — | 0.34 | — |
| — | 0.01 | 4.95 | 2.48 | +0.70 | 16.0% | 85 | — | — | — | — | 0.25 | — |
| — | — | 0.62 | — | +0.51 | 16.4% | 85.5 | 16.4% | -0.49 | 2.05 | 0.10 | 4.00 | — |
| — | 0.01 | 5.00 | 2.50 | +0.33 | 18.1% | 86 | 18.1% | -0.68 | 2.48 | 0.01 | 4.95 | — |
| — | 0.02 | 0.08 | 0.05 | +0.20 | 19.7% | 86.5 | 19.7% | -0.80 | 2.63 | 0.26 | 5.00 | — |
| — | — | 0.04 | — | +0.11 | 20.8% | 87 | 20.8% | -0.89 | — | — | 4.80 | — |
| — | — | 0.02 | — | +0.06 | 20.9% | 87.5 | 20.9% | -0.94 | 2.50 | 0.06 | 4.95 | — |
| — | — | 0.02 | — | +0.04 | 20.7% | 88 | 20.7% | -0.97 | 3.12 | 1.63 | 4.60 | — |
| — | — | 0.02 | — | +0.02 | 20.5% | 88.5 | 20.5% | -0.99 | 3.08 | 0.65 | 5.50 | — |
| — | — | 0.02 | — | +0.01 | 20.3% | 89 | 20.3% | -1.00 | 3.65 | 1.31 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 20.1% | 89.5 | 20.1% | -1.00 | 4.40 | 2.35 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 20.1% | 90 | — | — | 5.22 | 3.90 | 6.55 | — |
| — | — | 0.02 | — | — | — | 90.5 | 20.0% | -1.00 | 5.17 | 2.90 | 7.45 | — |
| — | — | 0.02 | — | — | — | 91 | 20.0% | -1.00 | 5.50 | 3.05 | 7.95 | — |
| — | — | 0.02 | — | +0.00 | 20.1% | 92 | 20.1% | -1.00 | 6.60 | 4.20 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 20.3% | 93 | — | — | 7.58 | 5.15 | 10.00 | — |
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.