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 | |
| — | 25.30 | 27.20 | 26.25 | +0.96 | 46.5% | 60 | — | — | 0.40 | 0.15 | 0.65 | — |
| — | 22.60 | 24.40 | 23.50 | +0.95 | 45.5% | 62.5 | 45.5% | -0.05 | 0.68 | 0.40 | 0.95 | — |
| — | 21.00 | 22.40 | 21.70 | +0.93 | 44.7% | 65 | 44.7% | -0.07 | 0.85 | 0.70 | 1.00 | — |
| — | 18.30 | 20.70 | 19.50 | — | — | 67.5 | 43.9% | -0.09 | 1.27 | 0.95 | 1.60 | — |
| — | 16.30 | 18.30 | 17.30 | +0.88 | 43.2% | 70 | 43.2% | -0.12 | 1.62 | 1.40 | 1.85 | — |
| — | 14.40 | 16.70 | 15.55 | +0.85 | 42.7% | 72.5 | 42.7% | -0.15 | 2.12 | 1.95 | 2.30 | — |
| — | 12.60 | 14.50 | 13.55 | +0.81 | 42.2% | 75 | 42.2% | -0.19 | 2.80 | 2.65 | 2.95 | — |
| — | 11.00 | 13.20 | 12.10 | +0.77 | 41.8% | 77.5 | 41.8% | -0.23 | 3.60 | 3.40 | 3.80 | — |
| — | 10.10 | 10.90 | 10.50 | +0.72 | 41.4% | 80 | 41.4% | -0.28 | 4.50 | 4.30 | 4.70 | — |
| — | 8.10 | 9.40 | 8.75 | +0.67 | 41.2% | 82.5 | 41.2% | -0.33 | 5.50 | 5.30 | 5.70 | — |
| — | 7.50 | 8.10 | 7.80 | +0.62 | 41.0% | 85 | 41.0% | -0.38 | 6.65 | 6.40 | 6.90 | — |
| — | 6.40 | 6.90 | 6.65 | +0.57 | 40.8% | 87.5 | 40.8% | -0.44 | 7.90 | 7.60 | 8.20 | — |
| — | 5.40 | 5.70 | 5.55 | +0.52 | 40.7% | 90 | 40.7% | -0.49 | 9.45 | 9.20 | 9.70 | — |
| — | 4.40 | 4.90 | 4.65 | +0.46 | 40.7% | 92.5 | 40.7% | -0.55 | 10.65 | 10.00 | 11.30 | — |
| — | 3.70 | 4.10 | 3.90 | +0.41 | 40.7% | 95 | 40.7% | -0.60 | 12.75 | 11.70 | 13.80 | — |
| — | 2.75 | 3.40 | 3.08 | +0.37 | 40.8% | 97.5 | 40.8% | -0.65 | 14.70 | 13.50 | 15.90 | — |
| — | 2.45 | 2.85 | 2.65 | +0.32 | 40.8% | 100 | 40.8% | -0.70 | 16.70 | 15.60 | 17.80 | — |
| — | 1.60 | 2.00 | 1.80 | +0.24 | 41.1% | 105 | 41.1% | -0.78 | 20.90 | 19.70 | 22.10 | — |
| — | 1.10 | 1.40 | 1.25 | +0.18 | 41.5% | 110 | 41.5% | -0.85 | 25.60 | 24.30 | 26.90 | — |
| — | 0.65 | 1.15 | 0.90 | +0.13 | 42.0% | 115 | 42.0% | -0.91 | 30.05 | 29.00 | 31.10 | — |
| — | 0.25 | 0.80 | 0.53 | +0.10 | 42.5% | 120 | 42.5% | -0.95 | 34.95 | 33.90 | 36.00 | — |
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.