Spot 85.47
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.30 | 16.35 | 15.82 | — | — | 70 | — | — | — | — | 0.02 | — |
| — | 10.40 | 10.60 | 10.50 | +1.00 | 49.5% | 75 | — | — | — | — | 0.05 | — |
| — | 7.05 | 8.25 | 7.65 | — | — | 78 | — | — | — | — | 0.16 | — |
| — | 5.75 | 7.55 | 6.65 | — | — | 79 | — | — | — | — | 0.34 | — |
| — | 5.35 | 5.90 | 5.62 | — | — | 80 | 45.8% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 4.35 | 4.75 | 4.55 | +0.95 | 44.6% | 81 | 44.6% | -0.05 | 0.04 | 0.02 | 0.07 | — |
| — | 3.45 | 3.90 | 3.67 | +0.91 | 43.4% | 82 | 43.4% | -0.09 | 0.10 | 0.07 | 0.14 | — |
| — | 2.54 | 3.20 | 2.87 | +0.83 | 42.3% | 83 | 42.3% | -0.17 | 0.23 | 0.18 | 0.29 | — |
| — | 1.83 | 2.11 | 1.97 | +0.72 | 41.7% | 84 | 41.7% | -0.28 | 0.43 | 0.38 | 0.48 | — |
| — | 1.21 | 1.40 | 1.30 | +0.58 | 41.5% | 85 | 41.5% | -0.42 | 0.78 | 0.74 | 0.81 | — |
| — | 0.76 | 0.89 | 0.82 | +0.43 | 41.9% | 86 | 41.9% | -0.57 | 1.33 | 1.25 | 1.42 | — |
| — | 0.39 | 0.58 | 0.48 | +0.29 | 42.6% | 87 | 42.6% | -0.71 | 1.96 | 1.89 | 2.03 | — |
| — | 0.27 | 0.31 | 0.29 | +0.19 | 43.6% | 88 | 43.6% | -0.81 | 2.75 | 2.61 | 2.88 | — |
| — | 0.14 | 0.29 | 0.21 | +0.15 | 44.1% | 88.5 | 44.1% | -0.85 | 3.10 | 2.85 | 3.35 | — |
| — | 0.15 | 0.19 | 0.17 | +0.12 | 44.7% | 89 | 44.7% | -0.89 | 3.75 | 3.50 | 4.00 | — |
| — | 0.05 | 0.17 | 0.11 | +0.09 | 45.3% | 89.5 | 45.3% | -0.91 | 4.15 | 3.85 | 4.45 | — |
| — | 0.07 | 0.09 | 0.08 | +0.07 | 46.0% | 90 | 46.0% | -0.94 | 4.60 | 4.45 | 4.75 | — |
| — | 0.01 | 0.12 | 0.07 | +0.05 | 46.7% | 90.5 | 46.7% | -0.95 | 5.05 | 4.85 | 5.25 | — |
| — | 0.03 | 0.09 | 0.06 | +0.04 | 47.5% | 91 | 47.5% | -0.96 | 5.50 | 5.25 | 5.75 | — |
| — | 0.01 | 0.23 | 0.12 | +0.03 | 48.3% | 91.5 | 48.3% | -0.97 | 6.00 | 5.75 | 6.25 | — |
| — | — | 0.07 | — | +0.02 | 49.1% | 92 | 49.1% | -0.98 | 6.58 | 6.40 | 6.75 | — |
| — | — | 0.02 | — | +0.02 | 50.2% | 92.5 | 50.2% | -0.99 | 7.05 | 6.90 | 7.20 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 51.7% | 93 | 51.7% | -0.99 | 7.65 | 7.10 | 8.20 | — |
| — | — | 0.06 | — | +0.01 | 53.1% | 93.5 | 53.1% | -0.99 | 7.92 | 7.50 | 8.35 | — |
| — | 0.01 | 0.19 | 0.10 | +0.01 | 54.0% | 94 | 54.0% | -0.99 | 8.20 | 7.60 | 8.80 | — |
| — | — | 0.07 | — | +0.01 | 54.2% | 94.5 | 54.2% | -1.00 | 8.75 | 8.10 | 9.40 | — |
| — | — | 0.01 | — | +0.00 | 53.9% | 95 | 53.9% | -1.00 | 9.45 | 9.15 | 9.75 | 128 |
| — | — | 0.31 | — | +0.00 | 53.3% | 95.5 | — | — | 9.65 | 9.00 | 10.30 | — |
| — | — | 0.15 | — | — | — | 96 | — | — | 10.32 | 9.65 | 11.00 | — |
| — | — | 0.24 | — | — | — | 96.5 | 52.0% | -1.00 | 10.95 | 10.15 | 11.75 | — |
| — | — | 0.22 | — | +0.00 | 51.3% | 97 | 51.3% | -1.00 | 11.20 | 10.25 | 12.15 | — |
| — | — | 0.43 | — | +0.00 | 50.6% | 97.5 | 50.6% | -1.00 | 11.62 | 11.00 | 12.25 | — |
| — | — | 0.24 | — | +0.00 | 49.9% | 98 | 49.9% | -1.00 | 12.12 | 11.50 | 12.75 | — |
| — | — | 0.34 | — | +0.00 | 49.3% | 98.5 | 49.3% | -1.00 | 12.78 | 12.20 | 13.35 | — |
| — | — | 0.24 | — | +0.00 | 48.7% | 99 | 48.7% | -1.00 | 13.25 | 12.60 | 13.90 | — |
| — | — | 0.10 | — | +0.00 | 48.2% | 99.5 | 48.2% | -1.00 | 13.85 | 13.00 | 14.70 | — |
| — | — | 0.01 | — | +0.00 | 47.9% | 100 | 47.9% | -1.00 | 14.57 | 14.40 | 14.75 | — |
| — | — | 0.40 | — | +0.00 | 47.6% | 100.5 | 47.6% | -1.00 | 15.05 | 14.30 | 15.80 | — |
| — | — | 0.40 | — | +0.00 | 47.4% | 101 | 47.4% | -1.00 | 15.43 | 14.50 | 16.35 | — |
| — | — | 0.40 | — | +0.00 | 47.3% | 101.5 | 47.3% | -1.00 | 16.12 | 15.00 | 17.25 | — |
| — | — | 0.39 | — | +0.00 | 47.2% | 102 | 47.2% | -1.00 | 16.62 | 15.50 | 17.75 | — |
| — | — | 0.22 | — | +0.00 | 47.2% | 102.5 | 47.2% | -1.00 | 17.12 | 16.00 | 18.25 | — |
| — | — | 0.39 | — | +0.00 | 47.2% | 103 | 47.2% | -1.00 | 17.62 | 16.50 | 18.75 | — |
| — | — | 0.40 | — | +0.00 | 47.3% | 103.5 | 47.3% | -1.00 | 18.20 | 17.15 | 19.25 | — |
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.