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 | |
| 0 | 15.85 | 16.95 | 16.40 | +0.96 | 42.2% | 70 | 42.2% | -0.04 | 0.18 | 0.11 | 0.26 | 33 |
| — | 11.20 | 11.80 | 11.50 | +0.88 | 41.2% | 75 | 41.2% | -0.12 | 0.60 | 0.56 | 0.64 | — |
| — | 7.30 | 7.70 | 7.50 | +0.74 | 40.6% | 80 | 40.6% | -0.26 | 1.59 | 1.55 | 1.64 | — |
| — | — | — | — | — | — | 81 | — | — | — | — | — | — |
| — | 5.85 | 6.50 | 6.17 | +0.67 | 40.6% | 82 | — | — | 2.19 | 1.99 | 2.39 | — |
| — | 5.50 | 6.20 | 5.85 | — | — | 82.5 | — | — | 2.37 | 2.18 | 2.56 | — |
| — | 5.25 | 5.60 | 5.42 | — | — | 83 | — | — | 2.57 | 2.36 | 2.78 | — |
| — | 5.00 | 5.30 | 5.15 | — | — | 83.5 | 40.6% | -0.39 | 2.79 | 2.57 | 3.00 | — |
| — | 4.70 | 5.05 | 4.88 | — | — | 84 | 40.6% | -0.41 | 3.02 | 2.79 | 3.25 | — |
| — | 4.20 | 4.50 | 4.35 | +0.55 | 40.6% | 85 | 40.6% | -0.45 | 3.52 | 3.40 | 3.65 | — |
| — | 3.75 | 4.00 | 3.88 | +0.51 | 40.7% | 86 | 40.7% | -0.49 | 4.08 | 3.90 | 4.25 | — |
| — | 3.45 | 3.80 | 3.62 | +0.49 | 40.7% | 86.5 | 40.7% | -0.51 | 4.35 | 4.20 | 4.50 | — |
| — | 3.30 | 3.55 | 3.42 | +0.47 | 40.7% | 87 | 40.7% | -0.53 | 4.67 | 4.50 | 4.85 | — |
| — | 2.85 | 3.10 | 2.98 | +0.44 | 40.8% | 88 | 40.8% | -0.57 | 5.20 | 5.10 | 5.30 | — |
| — | 2.62 | 3.00 | 2.81 | +0.42 | 40.8% | 88.5 | 40.8% | -0.59 | 5.53 | 5.40 | 5.65 | — |
| — | 2.57 | 2.76 | 2.67 | +0.40 | 40.9% | 89 | 40.9% | -0.61 | 5.88 | 5.70 | 6.05 | — |
| — | 2.39 | 2.65 | 2.52 | +0.38 | 40.9% | 89.5 | 40.9% | -0.63 | 6.22 | 6.00 | 6.45 | — |
| — | 2.24 | 2.40 | 2.32 | +0.36 | 41.0% | 90 | 41.0% | -0.64 | 6.55 | 6.35 | 6.75 | — |
| — | 2.09 | 2.32 | 2.21 | +0.35 | 41.0% | 90.5 | 41.0% | -0.66 | 6.85 | 6.60 | 7.10 | — |
| — | 1.90 | 2.17 | 2.04 | +0.33 | 41.1% | 91 | 41.1% | -0.68 | 7.22 | 6.95 | 7.50 | — |
| — | 1.81 | 2.05 | 1.93 | +0.31 | 41.2% | 91.5 | 41.2% | -0.69 | 7.60 | 7.40 | 7.80 | — |
| — | 1.66 | 1.93 | 1.79 | +0.30 | 41.2% | 92 | 41.2% | -0.71 | 8.00 | 7.75 | 8.25 | — |
| — | 1.50 | 1.81 | 1.66 | +0.28 | 41.3% | 92.5 | 41.3% | -0.73 | 8.47 | 8.10 | 8.85 | — |
| — | 1.44 | 1.65 | 1.54 | +0.27 | 41.3% | 93 | 41.3% | -0.74 | 8.75 | 8.50 | 9.00 | — |
| — | 1.34 | 1.59 | 1.47 | +0.25 | 41.4% | 93.5 | 41.4% | -0.76 | 9.15 | 8.90 | 9.40 | — |
| — | 1.26 | 1.49 | 1.38 | +0.24 | 41.5% | 94 | 41.5% | -0.77 | 9.57 | 9.35 | 9.80 | — |
| — | 1.19 | 1.40 | 1.29 | +0.23 | 41.5% | 94.5 | 41.5% | -0.78 | 10.00 | 9.75 | 10.25 | — |
| — | 1.06 | 1.32 | 1.19 | +0.21 | 41.6% | 95 | 41.6% | -0.80 | 10.40 | 10.15 | 10.65 | — |
| — | 1.01 | 1.24 | 1.12 | — | — | 95.5 | — | — | 10.90 | 10.65 | 11.15 | — |
| — | 0.93 | 1.05 | 0.99 | — | — | 96 | — | — | 11.30 | 11.05 | 11.55 | — |
| — | 0.84 | 1.06 | 0.95 | +0.18 | 41.8% | 96.5 | 41.8% | -0.83 | 11.72 | 11.50 | 11.95 | — |
| — | 0.63 | 1.02 | 0.82 | +0.17 | 41.9% | 97 | 41.9% | -0.84 | 12.15 | 11.95 | 12.35 | — |
| — | 0.69 | 0.96 | 0.82 | +0.16 | 42.0% | 97.5 | 42.0% | -0.85 | 12.57 | 12.40 | 12.75 | — |
| — | 0.70 | 0.88 | 0.79 | +0.15 | 42.1% | 98 | 42.1% | -0.86 | 13.05 | 12.85 | 13.25 | — |
| — | 0.60 | 0.85 | 0.72 | — | — | 98.5 | 42.1% | -0.87 | 13.55 | 13.30 | 13.80 | — |
| — | 0.60 | 0.80 | 0.70 | +0.13 | 42.2% | 99 | — | — | 13.95 | 13.75 | 14.15 | — |
| — | 0.50 | 0.76 | 0.63 | +0.12 | 42.3% | 99.5 | 42.3% | -0.89 | 14.47 | 14.25 | 14.70 | — |
| — | 0.34 | 0.66 | 0.50 | +0.11 | 42.4% | 100 | 42.4% | -0.90 | 14.93 | 14.70 | 15.15 | — |
| — | 0.45 | 0.63 | 0.54 | +0.10 | 42.6% | 101 | 42.6% | -0.91 | 15.95 | 15.65 | 16.25 | — |
| — | 0.33 | 0.57 | 0.45 | +0.09 | 42.7% | 102 | 42.7% | -0.93 | 16.77 | 16.55 | 17.00 | — |
| — | 0.26 | 0.51 | 0.39 | +0.08 | 42.9% | 103 | 42.9% | -0.94 | 17.57 | 17.15 | 18.00 | — |
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.