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 | |
| — | 36.60 | 38.90 | 37.75 | — | — | 47.5 | 60.5% | -0.00 | — | — | 0.55 | — |
| — | 34.10 | 36.50 | 35.30 | +1.00 | 58.5% | 50 | 58.5% | -0.00 | — | — | 0.50 | — |
| — | 31.70 | 34.00 | 32.85 | +1.00 | 56.7% | 52.5 | 56.7% | -0.00 | — | — | 0.30 | — |
| — | 29.20 | 31.50 | 30.35 | +1.00 | 55.1% | 55 | 55.1% | -0.01 | — | — | 0.15 | — |
| — | 26.40 | 29.00 | 27.70 | +0.99 | 53.6% | 57.5 | 53.6% | -0.01 | — | — | 0.20 | — |
| — | 23.70 | 27.60 | 25.65 | +0.99 | 52.2% | 60 | 52.2% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 21.70 | 24.10 | 22.90 | +0.98 | 51.0% | 62.5 | 51.0% | -0.02 | 0.25 | 0.10 | 0.40 | — |
| — | 19.80 | 21.40 | 20.60 | +0.97 | 49.9% | 65 | 49.9% | -0.03 | 0.28 | 0.25 | 0.30 | — |
| — | 17.40 | 19.50 | 18.45 | +0.95 | 48.9% | 67.5 | 48.9% | -0.05 | 0.45 | 0.40 | 0.50 | — |
| — | 14.90 | 17.00 | 15.95 | +0.93 | 48.0% | 70 | 48.0% | -0.07 | 0.62 | 0.50 | 0.75 | — |
| — | 12.70 | 15.20 | 13.95 | +0.90 | 47.2% | 72.5 | 47.2% | -0.10 | 1.07 | 0.90 | 1.25 | — |
| — | 11.10 | 12.60 | 11.85 | +0.86 | 46.5% | 75 | 46.5% | -0.14 | 1.43 | 1.35 | 1.50 | — |
| — | 9.00 | 10.60 | 9.80 | +0.82 | 45.9% | 77.5 | 45.9% | -0.19 | 2.02 | 1.90 | 2.15 | — |
| — | 7.70 | 9.00 | 8.35 | +0.76 | 45.4% | 80 | 45.4% | -0.24 | 2.80 | 2.65 | 2.95 | — |
| — | 6.60 | 7.20 | 6.90 | +0.69 | 45.0% | 82.5 | 45.0% | -0.31 | 3.70 | 3.50 | 3.90 | — |
| — | 5.20 | 5.80 | 5.50 | +0.62 | 44.6% | 85 | 44.6% | -0.38 | 4.90 | 4.70 | 5.10 | — |
| — | 4.20 | 4.60 | 4.40 | +0.55 | 44.4% | 87.5 | 44.4% | -0.45 | 6.30 | 5.90 | 6.70 | — |
| — | 3.10 | 3.60 | 3.35 | +0.48 | 44.2% | 90 | 44.2% | -0.53 | 7.65 | 7.30 | 8.00 | — |
| — | 2.45 | 2.70 | 2.58 | +0.40 | 44.2% | 92.5 | 44.2% | -0.60 | 9.45 | 8.40 | 10.50 | — |
| — | 1.80 | 2.05 | 1.93 | +0.34 | 44.2% | 95 | 44.2% | -0.67 | 11.40 | 10.80 | 12.00 | — |
| — | 1.40 | 1.70 | 1.55 | +0.28 | 44.4% | 97.5 | 44.4% | -0.73 | 13.65 | 12.90 | 14.40 | — |
| — | 1.00 | 1.20 | 1.10 | +0.23 | 44.6% | 100 | 44.6% | -0.78 | 15.65 | 14.40 | 16.90 | — |
| — | 0.50 | 0.70 | 0.60 | — | — | 105 | 45.3% | -0.87 | 20.10 | 19.00 | 21.20 | — |
| — | 0.25 | 0.45 | 0.35 | +0.10 | 46.5% | 110 | 46.5% | -0.92 | 25.15 | 23.90 | 26.40 | — |
| — | 0.05 | 0.35 | 0.20 | +0.06 | 48.1% | 115 | 48.1% | -0.96 | 29.75 | 27.80 | 31.70 | — |
| — | — | 0.35 | — | +0.04 | 50.0% | 120 | — | — | 35.05 | 33.80 | 36.30 | — |
| — | — | 0.25 | — | +0.03 | 52.5% | 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.