Spot 85.35
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.65 | 15.90 | 15.28 | +1.00 | 46.9% | 70 | 46.9% | -0.00 | — | — | 0.01 | — |
| — | 12.10 | 13.75 | 12.93 | +1.00 | 45.3% | 72.5 | 45.3% | -0.00 | — | — | 0.10 | — |
| — | 10.70 | 12.50 | 11.60 | — | — | 74 | — | — | — | — | 0.30 | — |
| — | 8.80 | 11.40 | 10.10 | — | — | 75 | 44.0% | -0.00 | — | — | 0.06 | — |
| — | 8.65 | 10.45 | 9.55 | +1.00 | 43.6% | 76 | — | — | — | — | 0.11 | — |
| — | 7.65 | 9.40 | 8.53 | +1.00 | 43.2% | 77 | 43.2% | -0.00 | — | — | 0.01 | — |
| — | 7.15 | 8.80 | 7.97 | +0.99 | 43.0% | 77.5 | 43.0% | -0.01 | — | — | 0.32 | — |
| — | 6.80 | 8.50 | 7.65 | +0.99 | 42.8% | 78 | 42.8% | -0.01 | — | — | 0.12 | — |
| — | 5.65 | 7.55 | 6.60 | +0.98 | 42.5% | 79 | 42.5% | -0.02 | — | — | 0.13 | — |
| — | 4.95 | 5.55 | 5.25 | +0.96 | 42.2% | 80 | 42.2% | -0.04 | 0.06 | 0.02 | 0.09 | — |
| — | 3.80 | 4.90 | 4.35 | +0.92 | 41.9% | 81 | 41.9% | -0.08 | 0.13 | 0.05 | 0.21 | — |
| — | 3.05 | 4.15 | 3.60 | +0.86 | 41.5% | 82 | 41.5% | -0.14 | 0.26 | 0.17 | 0.34 | — |
| — | 2.81 | 3.65 | 3.23 | +0.83 | 41.3% | 82.5 | 41.3% | -0.17 | 0.34 | 0.26 | 0.42 | — |
| — | 2.44 | 2.91 | 2.67 | +0.78 | 41.1% | 83 | 41.1% | -0.22 | 0.41 | 0.26 | 0.56 | — |
| — | 1.73 | 2.18 | 1.96 | +0.68 | 40.7% | 84 | 40.7% | -0.32 | 0.66 | 0.51 | 0.81 | — |
| — | 1.20 | 1.46 | 1.33 | +0.56 | 40.3% | 85 | 40.3% | -0.44 | 1.09 | 0.94 | 1.25 | — |
| — | 0.73 | 0.95 | 0.84 | +0.43 | 39.9% | 86 | 39.9% | -0.57 | 1.59 | 1.39 | 1.80 | — |
| — | 0.42 | 0.61 | 0.52 | +0.31 | 39.7% | 87 | 39.7% | -0.69 | 2.26 | 1.97 | 2.55 | — |
| — | 0.29 | 0.51 | 0.40 | +0.26 | 39.7% | 87.5 | 39.7% | -0.75 | 2.62 | 2.32 | 2.92 | — |
| — | 0.22 | 0.35 | 0.28 | +0.21 | 39.7% | 88 | 39.7% | -0.79 | 3.10 | 2.80 | 3.40 | — |
| — | 0.15 | 0.26 | 0.20 | +0.13 | 39.9% | 89 | 39.9% | -0.87 | 3.92 | 2.85 | 5.00 | — |
| — | 0.08 | 0.18 | 0.13 | +0.08 | 40.2% | 90 | 40.2% | -0.93 | 5.03 | 4.50 | 5.55 | — |
| — | 0.01 | 0.17 | 0.09 | +0.04 | 40.7% | 91 | 40.7% | -0.96 | 5.35 | 4.25 | 6.45 | — |
| — | — | 0.13 | — | +0.02 | 41.3% | 92 | 41.3% | -0.98 | 6.33 | 5.25 | 7.40 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 92.5 | 41.6% | -0.99 | 6.95 | 6.05 | 7.85 | — |
| — | — | 0.02 | — | +0.01 | 41.9% | 93 | 41.9% | -0.99 | 7.17 | 5.95 | 8.40 | — |
| — | — | 0.02 | — | +0.01 | 42.4% | 94 | 42.4% | -1.00 | 8.20 | 7.00 | 9.40 | — |
| — | — | 0.01 | — | +0.00 | 42.8% | 95 | 42.8% | -1.00 | 9.15 | 7.95 | 10.35 | — |
| — | — | 0.11 | — | +0.00 | 43.2% | 96 | 43.2% | -1.00 | 10.12 | 8.85 | 11.40 | — |
| — | — | 0.01 | — | +0.00 | 43.6% | 97 | 43.6% | -1.00 | 11.25 | 9.95 | 12.55 | — |
| — | — | 0.03 | — | +0.00 | 43.7% | 97.5 | 43.7% | -1.00 | 11.70 | 10.45 | 12.95 | — |
| — | — | 0.30 | — | +0.00 | 43.9% | 98 | 43.9% | -1.00 | 12.18 | 10.95 | 13.40 | — |
| — | — | 0.10 | — | +0.00 | 44.3% | 99 | 44.3% | -1.00 | 13.62 | 12.70 | 14.55 | — |
| — | — | 0.03 | — | +0.00 | 44.6% | 100 | 44.6% | -1.00 | 14.25 | 12.95 | 15.55 | — |
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.