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 | |
| — | 15.25 | 16.55 | 15.90 | +0.99 | 50.7% | 70 | 50.7% | -0.01 | — | — | 0.05 | — |
| — | 14.40 | 15.60 | 15.00 | +0.99 | 49.5% | 71 | 49.5% | -0.01 | — | — | 0.11 | — |
| — | 13.25 | 14.60 | 13.93 | +0.99 | 48.4% | 72 | 48.4% | -0.01 | — | — | 0.05 | — |
| — | 12.40 | 13.65 | 13.03 | +0.99 | 47.2% | 73 | 47.2% | -0.01 | — | — | 0.05 | — |
| — | 10.90 | 12.65 | 11.78 | +0.98 | 46.1% | 74 | 46.1% | -0.02 | — | — | 0.11 | — |
| — | 10.35 | 11.45 | 10.90 | +0.97 | 45.0% | 75 | 45.0% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 9.40 | 10.65 | 10.03 | +0.96 | 44.0% | 76 | 44.0% | -0.04 | 0.10 | 0.04 | 0.17 | — |
| — | 8.50 | 9.15 | 8.82 | +0.94 | 43.0% | 77 | 43.0% | -0.06 | 0.16 | 0.02 | 0.30 | — |
| — | 7.60 | 8.05 | 7.83 | +0.92 | 42.1% | 78 | 42.1% | -0.08 | 0.17 | 0.15 | 0.20 | — |
| — | 6.70 | 7.35 | 7.03 | +0.90 | 41.4% | 79 | 41.4% | -0.10 | 0.21 | 0.08 | 0.34 | — |
| — | 5.80 | 6.20 | 6.00 | +0.86 | 40.8% | 80 | 40.8% | -0.14 | 0.38 | 0.34 | 0.42 | — |
| — | 4.85 | 5.40 | 5.12 | +0.82 | 40.3% | 81 | 40.3% | -0.19 | 0.53 | 0.47 | 0.59 | — |
| — | 4.10 | 4.65 | 4.38 | +0.76 | 40.0% | 82 | 40.0% | -0.24 | 0.77 | 0.73 | 0.80 | — |
| — | 3.55 | 3.75 | 3.65 | — | — | 83 | — | — | 1.06 | 0.98 | 1.15 | — |
| — | 2.85 | 3.10 | 2.98 | — | — | 84 | — | — | 1.40 | 1.32 | 1.48 | — |
| — | 2.40 | 2.50 | 2.45 | — | — | 85 | 39.6% | -0.45 | 1.83 | 1.74 | 1.92 | — |
| — | 1.67 | 2.03 | 1.85 | +0.48 | 39.6% | 86 | 39.6% | -0.52 | 2.37 | 2.23 | 2.50 | — |
| — | 1.25 | 1.58 | 1.42 | — | — | 87 | — | — | 2.96 | 2.87 | 3.05 | — |
| — | 1.08 | 1.40 | 1.24 | +0.34 | 39.8% | 88 | 39.8% | -0.66 | 3.58 | 3.40 | 3.75 | — |
| — | 0.80 | 1.19 | 0.99 | +0.31 | 39.8% | 88.5 | 39.8% | -0.70 | 3.90 | 3.80 | 4.00 | — |
| — | 0.86 | 0.98 | 0.92 | +0.28 | 40.0% | 89 | 40.0% | -0.73 | 4.33 | 4.20 | 4.45 | — |
| — | 0.29 | 1.06 | 0.68 | +0.25 | 40.1% | 89.5 | 40.1% | -0.76 | 4.67 | 4.50 | 4.85 | — |
| — | 0.60 | 0.72 | 0.66 | — | — | 90 | 40.2% | -0.78 | 5.08 | 4.95 | 5.20 | — |
| — | 0.23 | 0.73 | 0.48 | +0.20 | 40.4% | 90.5 | 40.4% | -0.81 | 5.50 | 5.30 | 5.70 | — |
| — | 0.41 | 0.52 | 0.47 | — | — | 91 | — | — | 5.95 | 5.80 | 6.10 | — |
| — | 0.34 | 0.52 | 0.43 | — | — | 91.5 | — | — | 6.35 | 6.15 | 6.55 | — |
| — | 0.29 | 0.49 | 0.39 | — | — | 92 | 41.1% | -0.87 | 6.83 | 6.70 | 6.95 | — |
| — | 0.13 | 0.38 | 0.26 | +0.12 | 41.3% | 92.5 | 41.3% | -0.88 | 7.20 | 6.45 | 7.95 | — |
| — | 0.18 | 0.28 | 0.23 | +0.11 | 41.6% | 93 | 41.6% | -0.90 | 7.80 | 7.60 | 8.00 | — |
| — | 0.17 | 0.32 | 0.24 | +0.09 | 41.9% | 93.5 | 41.9% | -0.91 | 8.28 | 8.00 | 8.55 | — |
| — | 0.09 | 0.25 | 0.17 | +0.08 | 42.3% | 94 | 42.3% | -0.92 | 8.65 | 8.45 | 8.85 | — |
| — | 0.07 | 0.30 | 0.18 | +0.07 | 42.6% | 94.5 | 42.6% | -0.93 | 9.10 | 8.85 | 9.35 | — |
| — | 0.08 | 0.21 | 0.14 | +0.06 | 43.0% | 95 | 43.0% | -0.94 | 9.57 | 9.35 | 9.80 | — |
| — | 0.07 | 0.22 | 0.14 | +0.06 | 43.4% | 95.5 | 43.4% | -0.95 | 9.75 | 9.10 | 10.40 | — |
| — | 0.09 | 0.28 | 0.18 | +0.05 | 43.8% | 96 | 43.8% | -0.96 | 10.35 | 10.00 | 10.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 44.3% | 96.5 | 44.3% | -0.96 | 10.70 | 10.05 | 11.35 | — |
| — | 0.05 | 0.14 | 0.10 | +0.04 | 44.7% | 97 | 44.7% | -0.97 | 11.47 | 11.05 | 11.90 | 2,185 |
| 657 | 0.05 | 0.24 | 0.14 | +0.03 | 45.7% | 98 | 45.7% | -0.98 | 12.57 | 12.40 | 12.75 | 2,326 |
| 1,448 | 0.04 | 0.08 | 0.06 | +0.02 | 46.7% | 99 | 46.7% | -0.98 | 13.57 | 13.40 | 13.75 | 965 |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 47.6% | 100 | 47.6% | -0.99 | 14.53 | 14.30 | 14.75 | 1,454 |
| 887 | — | 0.04 | — | +0.02 | 48.6% | 101 | 48.6% | -0.99 | 15.65 | 15.00 | 16.30 | 711 |
| 1,123 | — | 0.13 | — | +0.01 | 49.5% | 102 | 49.5% | -1.00 | 16.40 | 15.90 | 16.90 | 318 |
| — | — | 0.24 | — | +0.01 | 50.3% | 103 | 50.3% | -1.00 | 17.48 | 17.00 | 17.95 | — |
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.