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 | |
| — | 14.70 | 17.15 | 15.93 | +1.00 | 45.7% | 70 | 45.7% | -0.00 | — | — | 0.04 | — |
| — | 11.65 | 14.30 | 12.97 | +0.99 | 41.8% | 73 | 41.8% | -0.01 | — | — | 1.00 | — |
| — | 10.55 | 12.55 | 11.55 | +0.99 | 40.6% | 74 | 40.6% | -0.01 | — | — | 1.01 | — |
| — | 9.75 | 11.55 | 10.65 | +0.98 | 39.5% | 75 | 39.5% | -0.02 | 0.07 | 0.03 | 0.12 | — |
| — | 9.00 | 11.35 | 10.18 | +0.97 | 38.5% | 76 | 38.5% | -0.03 | — | — | 0.42 | — |
| — | 8.15 | 9.35 | 8.75 | +0.96 | 37.5% | 77 | 37.5% | -0.04 | 0.15 | 0.01 | 0.29 | — |
| — | 6.95 | 8.60 | 7.78 | +0.94 | 36.6% | 78 | 36.6% | -0.06 | 0.12 | 0.01 | 0.24 | — |
| — | 6.25 | 7.45 | 6.85 | +0.91 | 35.7% | 79 | 35.7% | -0.09 | 0.23 | 0.16 | 0.30 | — |
| — | 5.10 | 6.80 | 5.95 | +0.88 | 35.0% | 80 | 35.0% | -0.12 | 0.33 | 0.25 | 0.40 | — |
| — | 4.15 | 5.25 | 4.70 | +0.83 | 34.4% | 81 | 34.4% | -0.17 | 0.48 | 0.36 | 0.60 | — |
| — | 3.65 | 4.30 | 3.98 | +0.78 | 33.8% | 82 | 33.8% | -0.22 | 0.68 | 0.59 | 0.76 | — |
| — | 3.15 | 3.45 | 3.30 | +0.71 | 33.3% | 83 | 33.3% | -0.29 | 0.94 | 0.83 | 1.04 | — |
| — | 2.43 | 2.84 | 2.63 | +0.63 | 32.9% | 84 | 32.9% | -0.37 | 1.27 | 1.15 | 1.39 | — |
| — | 1.81 | 2.20 | 2.00 | +0.55 | 32.7% | 85 | 32.7% | -0.45 | 1.72 | 1.60 | 1.83 | — |
| — | 1.41 | 1.65 | 1.53 | +0.46 | 32.4% | 86 | 32.4% | -0.54 | 2.25 | 2.00 | 2.49 | — |
| — | 1.00 | 1.27 | 1.14 | +0.38 | 32.3% | 87 | 32.3% | -0.62 | 2.83 | 2.51 | 3.15 | — |
| — | 0.69 | 0.90 | 0.80 | +0.30 | 32.3% | 88 | 32.3% | -0.70 | 3.42 | 3.10 | 3.75 | — |
| — | 0.47 | 0.68 | 0.57 | +0.23 | 32.4% | 89 | 32.4% | -0.77 | 4.28 | 3.85 | 4.70 | — |
| — | 0.20 | 0.53 | 0.36 | +0.17 | 32.5% | 90 | 32.5% | -0.83 | 5.05 | 4.75 | 5.35 | — |
| — | 0.07 | 0.36 | 0.21 | +0.13 | 32.7% | 91 | 32.7% | -0.88 | 5.42 | 4.45 | 6.40 | — |
| — | 0.16 | 0.36 | 0.26 | +0.09 | 33.0% | 92 | 33.0% | -0.92 | 6.55 | 5.70 | 7.40 | — |
| — | 0.01 | 0.29 | 0.15 | +0.07 | 33.4% | 93 | 33.4% | -0.94 | 7.65 | 6.75 | 8.55 | — |
| — | — | 0.25 | — | +0.05 | 33.9% | 94 | 33.9% | -0.96 | 8.25 | 7.00 | 9.50 | — |
| — | — | 0.38 | — | +0.03 | 34.4% | 95 | 34.4% | -0.98 | 9.30 | 8.00 | 10.60 | — |
| — | — | 0.21 | — | +0.02 | 34.9% | 96 | 34.9% | -0.99 | 10.25 | 8.95 | 11.55 | — |
| — | — | 0.89 | — | +0.02 | 35.6% | 97 | 35.6% | -1.00 | 11.18 | 10.00 | 12.35 | — |
| — | — | 1.26 | — | +0.01 | 36.2% | 98 | 36.2% | -1.00 | 12.28 | 11.00 | 13.55 | — |
| — | — | 1.06 | — | +0.01 | 36.9% | 99 | 36.9% | -1.00 | 13.57 | 12.60 | 14.55 | — |
| — | — | 1.33 | — | +0.01 | 37.7% | 100 | 37.7% | -1.00 | 14.50 | 13.60 | 15.40 | — |
| — | — | 1.00 | — | +0.00 | 38.5% | 101 | 38.5% | -1.00 | 15.35 | 14.45 | 16.25 | — |
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.