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 | |
| — | 18.50 | 19.05 | 18.77 | +0.82 | 40.8% | 70 | 40.8% | -0.18 | 2.62 | 2.47 | 2.77 | — |
| — | 16.40 | 16.95 | 16.68 | +0.78 | 40.6% | 73 | 40.6% | -0.23 | 3.27 | 2.93 | 3.60 | — |
| — | 15.00 | 15.85 | 15.43 | +0.75 | 40.6% | 75 | 40.6% | -0.26 | 3.90 | 3.55 | 4.25 | — |
| — | 12.75 | 14.60 | 13.68 | +0.71 | 40.5% | 77 | 40.5% | -0.29 | 4.80 | 4.60 | 5.00 | — |
| — | 12.65 | 13.40 | 13.03 | +0.68 | 40.5% | 79 | 40.5% | -0.33 | 5.58 | 5.35 | 5.80 | — |
| — | 10.55 | 12.20 | 11.38 | +0.65 | 40.6% | 81 | 40.6% | -0.36 | 6.47 | 6.25 | 6.70 | — |
| — | 10.45 | 11.55 | 11.00 | +0.63 | 40.6% | 82 | 40.6% | -0.38 | 6.88 | 6.60 | 7.15 | — |
| — | 9.95 | 11.05 | 10.50 | +0.61 | 40.6% | 83 | 40.6% | -0.40 | 7.42 | 7.20 | 7.65 | — |
| — | 9.95 | 10.50 | 10.22 | +0.60 | 40.7% | 84 | 40.7% | -0.41 | 7.70 | 7.30 | 8.10 | — |
| — | 9.05 | 10.05 | 9.55 | +0.58 | 40.7% | 85 | 40.7% | -0.43 | 8.43 | 8.10 | 8.75 | — |
| — | 8.60 | 9.55 | 9.07 | +0.56 | 40.7% | 86 | 40.7% | -0.45 | 9.00 | 8.80 | 9.20 | — |
| — | 8.20 | 9.15 | 8.68 | +0.55 | 40.8% | 87 | 40.8% | -0.47 | 9.50 | 9.15 | 9.85 | — |
| — | 7.80 | 8.75 | 8.28 | +0.53 | 40.8% | 88 | 40.8% | -0.48 | 10.15 | 9.90 | 10.40 | — |
| — | 7.40 | 8.35 | 7.88 | +0.51 | 40.9% | 89 | 40.9% | -0.50 | 10.55 | 10.05 | 11.05 | — |
| — | 7.60 | 7.90 | 7.75 | +0.50 | 41.0% | 90 | 41.0% | -0.52 | 11.38 | 11.10 | 11.65 | — |
| — | 6.70 | 7.60 | 7.15 | +0.48 | 41.0% | 91 | 41.0% | -0.53 | 12.03 | 11.75 | 12.30 | — |
| — | 6.10 | 6.95 | 6.53 | +0.45 | 41.2% | 93 | 41.2% | -0.57 | 13.12 | 12.60 | 13.65 | — |
| — | 5.65 | 6.30 | 5.97 | +0.42 | 41.4% | 95 | 41.4% | -0.60 | 14.70 | 14.40 | 15.00 | — |
| — | 5.40 | 5.75 | 5.58 | +0.39 | 41.5% | 97 | 41.5% | -0.63 | 15.90 | 15.35 | 16.45 | — |
| — | 4.70 | 4.95 | 4.83 | +0.35 | 41.8% | 100 | 41.8% | -0.67 | 18.50 | 18.00 | 19.00 | — |
| — | 3.55 | 4.35 | 3.95 | +0.31 | 42.1% | 103 | 42.1% | -0.70 | 20.75 | 20.45 | 21.05 | — |
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.