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 | |
| — | 37.80 | 39.80 | 38.80 | +1.00 | 61.1% | 47.5 | 61.1% | -0.00 | — | — | 0.70 | — |
| — | 35.30 | 37.50 | 36.40 | +1.00 | 59.0% | 50 | 59.0% | -0.00 | — | — | 0.15 | — |
| — | 32.40 | 35.70 | 34.05 | +0.99 | 57.3% | 52.5 | 57.3% | -0.01 | — | — | 0.15 | — |
| — | 30.50 | 33.20 | 31.85 | +0.99 | 55.7% | 55 | 55.7% | -0.01 | — | — | 0.35 | — |
| — | 28.10 | 30.60 | 29.35 | +0.98 | 54.3% | 57.5 | 54.3% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 25.70 | 27.80 | 26.75 | +0.97 | 53.1% | 60 | 53.1% | -0.03 | 0.17 | 0.10 | 0.25 | — |
| — | 22.90 | 25.10 | 24.00 | +0.96 | 52.1% | 62.5 | 52.1% | -0.04 | 0.25 | 0.20 | 0.30 | — |
| — | 21.20 | 22.90 | 22.05 | +0.94 | 51.1% | 65 | 51.1% | -0.06 | 0.40 | 0.35 | 0.45 | — |
| — | 18.70 | 20.50 | 19.60 | +0.92 | 50.3% | 67.5 | 50.3% | -0.08 | 0.60 | 0.50 | 0.70 | — |
| — | 16.60 | 18.20 | 17.40 | +0.89 | 49.6% | 70 | 49.6% | -0.11 | 0.95 | 0.90 | 1.00 | — |
| — | 14.40 | 16.10 | 15.25 | +0.85 | 48.9% | 72.5 | 48.9% | -0.15 | 1.25 | 1.15 | 1.35 | — |
| — | 12.80 | 14.00 | 13.40 | +0.81 | 48.4% | 75 | 48.4% | -0.19 | 1.85 | 1.75 | 1.95 | — |
| — | 10.90 | 11.90 | 11.40 | +0.75 | 47.9% | 77.5 | 47.9% | -0.25 | 2.40 | 2.25 | 2.55 | — |
| — | 8.90 | 10.00 | 9.45 | +0.70 | 47.5% | 80 | 47.5% | -0.31 | 3.25 | 3.00 | 3.50 | — |
| — | 7.60 | 8.30 | 7.95 | +0.63 | 47.1% | 82.5 | 47.1% | -0.37 | 4.10 | 3.80 | 4.40 | — |
| — | 6.30 | 6.90 | 6.60 | +0.57 | 46.8% | 85 | 46.8% | -0.44 | 5.25 | 5.00 | 5.50 | — |
| — | 4.90 | 5.60 | 5.25 | +0.50 | 46.6% | 87.5 | 46.6% | -0.50 | 6.60 | 6.30 | 6.90 | — |
| — | 4.10 | 4.40 | 4.25 | +0.43 | 46.5% | 90 | 46.5% | -0.57 | 8.55 | 7.80 | 9.30 | — |
| — | 3.30 | 3.60 | 3.45 | +0.37 | 46.4% | 92.5 | 46.4% | -0.64 | 10.15 | 9.30 | 11.00 | — |
| — | 2.60 | 2.85 | 2.73 | +0.31 | 46.4% | 95 | 46.4% | -0.69 | 11.35 | 10.70 | 12.00 | — |
| — | 1.80 | 2.30 | 2.05 | +0.26 | 46.5% | 97.5 | 46.5% | -0.75 | 13.15 | 12.30 | 14.00 | — |
| — | 1.55 | 1.85 | 1.70 | +0.22 | 46.6% | 100 | 46.6% | -0.79 | 15.10 | 14.30 | 15.90 | — |
| — | 0.50 | 1.15 | 0.82 | +0.15 | 47.0% | 105 | 47.0% | -0.87 | 19.40 | 18.60 | 20.20 | — |
| — | 0.50 | 0.80 | 0.65 | +0.10 | 47.8% | 110 | 47.8% | -0.92 | 23.90 | 23.10 | 24.70 | — |
| — | 0.25 | 0.50 | 0.38 | +0.07 | 48.8% | 115 | 48.8% | -0.96 | 29.15 | 27.20 | 31.10 | — |
| — | — | 0.40 | — | +0.04 | 50.2% | 120 | 50.2% | -0.98 | 33.85 | 32.20 | 35.50 | — |
| — | — | 0.25 | — | +0.03 | 51.9% | 125 | 51.9% | -1.00 | 38.80 | 37.20 | 40.40 | — |
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.