Spot 85.35
· 192 contratti su 4 scadenze
· fonte ibkr
· catturata 08/10 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.40 | 38.70 | 37.55 | +1.00 | 72.9% | 47.5 | 72.9% | +0.00 | — | — | 0.70 | — |
| — | 34.20 | 36.20 | 35.20 | +1.00 | 69.8% | 50 | 69.8% | +0.00 | — | — | 0.50 | — |
| — | 31.50 | 33.70 | 32.60 | +1.00 | 66.8% | 52.5 | 66.8% | +0.00 | — | — | 0.70 | — |
| — | 29.10 | 30.80 | 29.95 | +1.00 | 64.0% | 55 | 64.0% | -0.00 | — | — | 2.15 | — |
| — | 26.70 | 28.80 | 27.75 | +1.00 | 61.3% | 57.5 | 61.3% | -0.00 | — | — | 0.35 | — |
| — | 23.80 | 26.20 | 25.00 | — | — | 60 | — | — | — | — | 0.05 | — |
| — | 21.30 | 23.70 | 22.50 | — | — | 62.5 | — | — | — | — | 0.10 | — |
| — | 18.80 | 21.20 | 20.00 | — | — | 65 | — | — | — | — | 0.10 | — |
| — | 16.30 | 18.70 | 17.50 | — | — | 67.5 | — | — | — | — | 0.30 | — |
| — | 15.10 | 15.80 | 15.45 | — | — | 70 | 55.9% | -0.01 | — | — | 0.20 | — |
| — | 11.50 | 13.80 | 12.65 | — | — | 72.5 | 54.9% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 9.10 | 11.40 | 10.25 | — | — | 75 | 52.7% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 6.70 | 9.10 | 7.90 | — | — | 77.5 | — | — | 0.23 | 0.05 | 0.40 | — |
| — | 4.50 | 6.40 | 5.45 | +0.91 | 46.4% | 80 | — | — | 0.42 | 0.30 | 0.55 | — |
| — | 3.50 | 4.20 | 3.85 | — | — | 82.5 | — | — | 0.95 | 0.85 | 1.05 | — |
| — | 2.10 | 2.40 | 2.25 | +0.71 | 40.8% | 85 | — | — | 1.80 | 1.55 | 2.05 | — |
| — | 0.90 | 1.25 | 1.07 | — | — | 87.5 | — | — | 3.10 | 2.70 | 3.50 | — |
| — | 0.40 | 0.60 | 0.50 | — | — | 90 | — | — | 5.45 | 4.40 | 6.50 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 92.5 | — | — | 7.80 | 6.80 | 8.80 | — |
| — | — | 0.20 | — | — | — | 95 | — | — | 9.75 | 8.80 | 10.70 | — |
| — | — | 0.10 | — | — | — | 97.5 | — | — | 12.55 | 11.30 | 13.80 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 100 | — | — | 15.00 | 13.90 | 16.10 | — |
| — | — | 0.05 | — | — | — | 105 | 52.3% | -1.00 | 20.05 | 18.80 | 21.30 | 0 |
| 690 | — | 0.05 | — | +0.00 | 51.4% | 110 | 51.4% | -1.00 | 25.05 | 23.80 | 26.30 | 0 |
| 90 | — | 0.15 | — | +0.00 | 52.1% | 115 | 52.1% | -1.00 | 30.05 | 28.80 | 31.30 | — |
| — | — | 0.15 | — | +0.00 | 54.2% | 120 | 54.2% | -1.00 | 35.05 | 33.80 | 36.30 | — |
| — | — | 0.15 | — | — | — | 125 | — | — | 40.05 | 38.80 | 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.