Spot 85.67
· 192 contratti su 4 scadenze
· fonte ibkr
· catturata 02/10 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.50 | 40.40 | 38.95 | +1.00 | 70.9% | 47.5 | 70.9% | -0.00 | — | — | 2.15 | — |
| — | 35.10 | 37.90 | 36.50 | +1.00 | 67.1% | 50 | 67.1% | -0.00 | — | — | 2.15 | — |
| — | 32.60 | 35.40 | 34.00 | +1.00 | 63.5% | 52.5 | 63.5% | -0.00 | — | — | 0.10 | — |
| — | 30.20 | 32.70 | 31.45 | +1.00 | 60.4% | 55 | 60.4% | -0.00 | — | — | 0.50 | — |
| — | 27.60 | 30.40 | 29.00 | +1.00 | 57.7% | 57.5 | 57.7% | -0.00 | — | — | 0.15 | — |
| — | 25.10 | 27.90 | 26.50 | +1.00 | 55.3% | 60 | 55.3% | -0.00 | — | — | 0.05 | — |
| — | 22.60 | 25.00 | 23.80 | +1.00 | 53.2% | 62.5 | 53.2% | -0.00 | — | — | 0.10 | — |
| — | 20.10 | 22.50 | 21.30 | +1.00 | 51.4% | 65 | 51.4% | -0.00 | — | — | 0.05 | — |
| — | 17.80 | 19.40 | 18.60 | +0.99 | 49.8% | 67.5 | 49.8% | -0.01 | — | — | 0.05 | — |
| — | 14.30 | 17.50 | 15.90 | +0.98 | 48.3% | 70 | 48.3% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 12.10 | 14.60 | 13.35 | +0.97 | 46.9% | 72.5 | 46.9% | -0.03 | 0.12 | 0.10 | 0.15 | — |
| — | 10.90 | 12.50 | 11.70 | +0.93 | 45.6% | 75 | 45.6% | -0.07 | 0.25 | 0.20 | 0.30 | — |
| — | 8.50 | 9.50 | 9.00 | +0.88 | 44.5% | 77.5 | 44.5% | -0.12 | 0.53 | 0.35 | 0.70 | — |
| — | 6.50 | 7.00 | 6.75 | +0.80 | 43.5% | 80 | 43.5% | -0.20 | 0.82 | 0.75 | 0.90 | — |
| — | 4.20 | 5.30 | 4.75 | +0.70 | 42.7% | 82.5 | 42.7% | -0.31 | 2.00 | 1.40 | 2.60 | — |
| — | 3.00 | 3.70 | 3.35 | +0.56 | 42.2% | 85 | 42.2% | -0.44 | 2.50 | 2.35 | 2.65 | — |
| — | 2.05 | 2.25 | 2.15 | +0.43 | 41.8% | 87.5 | 41.8% | -0.58 | 4.40 | 3.40 | 5.40 | — |
| — | 1.05 | 1.40 | 1.23 | +0.30 | 41.8% | 90 | 41.8% | -0.70 | 5.70 | 4.40 | 7.00 | — |
| — | 0.60 | 0.85 | 0.72 | +0.20 | 41.9% | 92.5 | 41.9% | -0.81 | 7.15 | 6.10 | 8.20 | — |
| — | 0.25 | 0.55 | 0.40 | +0.12 | 42.2% | 95 | 42.2% | -0.88 | 9.30 | 8.10 | 10.50 | — |
| — | 0.15 | 0.30 | 0.23 | +0.07 | 42.7% | 97.5 | 42.7% | -0.93 | 11.60 | 10.40 | 12.80 | — |
| — | — | 0.20 | — | +0.04 | 43.2% | 100 | 43.2% | -0.97 | 14.35 | 12.70 | 16.00 | — |
| — | — | 0.15 | — | +0.01 | 44.7% | 105 | 44.7% | -1.00 | 19.45 | 17.70 | 21.20 | — |
| — | — | 0.15 | — | +0.00 | 46.8% | 110 | 46.8% | -1.00 | 24.35 | 22.70 | 26.00 | — |
| — | — | 0.50 | — | +0.00 | 49.4% | 115 | 49.4% | -1.00 | 29.40 | 27.60 | 31.20 | — |
| — | — | 0.05 | — | +0.00 | 52.7% | 120 | 52.7% | -1.00 | 34.45 | 32.70 | 36.20 | — |
| — | — | 0.35 | — | +0.00 | 56.6% | 125 | 56.6% | -1.00 | 39.50 | 37.70 | 41.30 | — |
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.