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 | |
| — | 26.00 | 28.50 | 27.25 | +0.92 | 46.7% | 60 | 46.7% | -0.08 | 1.10 | 0.80 | 1.40 | — |
| — | 24.00 | 26.30 | 25.15 | +0.91 | 46.0% | 62.5 | 46.0% | -0.10 | 1.45 | 1.15 | 1.75 | — |
| — | 22.00 | 24.10 | 23.05 | +0.89 | 45.4% | 65 | 45.4% | -0.12 | 2.10 | 1.60 | 2.60 | — |
| — | 20.10 | 22.50 | 21.30 | +0.86 | 44.9% | 67.5 | 44.9% | -0.14 | 2.38 | 2.00 | 2.75 | — |
| — | 18.20 | 20.60 | 19.40 | +0.84 | 44.5% | 70 | 44.5% | -0.17 | 2.90 | 2.40 | 3.40 | — |
| — | 16.50 | 18.90 | 17.70 | +0.81 | 44.1% | 72.5 | 44.1% | -0.20 | 3.65 | 3.20 | 4.10 | — |
| — | 14.90 | 16.70 | 15.80 | +0.78 | 43.8% | 75 | 43.8% | -0.23 | 4.40 | 3.90 | 4.90 | — |
| — | 13.40 | 15.60 | 14.50 | +0.74 | 43.5% | 77.5 | 43.5% | -0.26 | 5.30 | 4.80 | 5.80 | — |
| — | 11.90 | 13.40 | 12.65 | +0.70 | 43.3% | 80 | 43.3% | -0.30 | 6.30 | 5.80 | 6.80 | — |
| — | 10.60 | 11.90 | 11.25 | +0.67 | 43.1% | 82.5 | 43.1% | -0.34 | 7.45 | 7.10 | 7.80 | — |
| — | 9.70 | 10.60 | 10.15 | +0.63 | 42.9% | 85 | 42.9% | -0.38 | 8.70 | 8.20 | 9.20 | — |
| — | 8.30 | 9.50 | 8.90 | +0.59 | 42.8% | 87.5 | 42.8% | -0.42 | 10.05 | 9.60 | 10.50 | — |
| — | 7.40 | 8.50 | 7.95 | +0.55 | 42.7% | 90 | 42.7% | -0.46 | 11.35 | 10.80 | 11.90 | — |
| — | 6.50 | 7.40 | 6.95 | +0.51 | 42.7% | 92.5 | 42.7% | -0.50 | 12.60 | 11.70 | 13.50 | — |
| — | 6.00 | 7.40 | 6.70 | +0.47 | 42.7% | 95 | 42.7% | -0.55 | 14.15 | 13.20 | 15.10 | — |
| — | 4.90 | 5.90 | 5.40 | +0.43 | 42.7% | 97.5 | 42.7% | -0.59 | 15.85 | 14.90 | 16.80 | — |
| — | 4.30 | 5.20 | 4.75 | +0.40 | 42.7% | 100 | 42.7% | -0.62 | 18.05 | 16.70 | 19.40 | — |
| — | 3.20 | 4.20 | 3.70 | +0.33 | 42.9% | 105 | 42.9% | -0.69 | 22.20 | 21.20 | 23.20 | — |
| — | 2.55 | 3.40 | 2.98 | +0.27 | 43.2% | 110 | 43.2% | -0.76 | 26.45 | 25.40 | 27.50 | — |
| — | 1.95 | 2.60 | 2.27 | +0.23 | 43.6% | 115 | 43.6% | -0.81 | 30.85 | 29.60 | 32.10 | — |
| — | 1.35 | 2.20 | 1.77 | +0.18 | 44.2% | 120 | 44.2% | -0.86 | 35.40 | 34.20 | 36.60 | — |
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.