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 | |
| — | 25.60 | 27.95 | 26.77 | +0.97 | 41.8% | 60 | 41.8% | -0.03 | 0.30 | 0.20 | 0.41 | — |
| — | 23.20 | 24.90 | 24.05 | +0.95 | 40.5% | 62.5 | 40.5% | -0.05 | 0.37 | 0.23 | 0.51 | — |
| — | 21.00 | 22.60 | 21.80 | +0.94 | 39.4% | 65 | 39.4% | -0.06 | 0.54 | 0.38 | 0.70 | — |
| — | 18.65 | 21.00 | 19.82 | +0.91 | 38.4% | 67.5 | 38.4% | -0.09 | 0.69 | 0.51 | 0.88 | — |
| — | 16.60 | 17.85 | 17.23 | +0.88 | 37.6% | 70 | 37.6% | -0.12 | 1.09 | 0.96 | 1.23 | — |
| — | 14.40 | 15.40 | 14.90 | +0.85 | 36.9% | 72.5 | 36.9% | -0.15 | 1.36 | 1.10 | 1.62 | — |
| — | 12.55 | 13.55 | 13.05 | +0.80 | 36.3% | 75 | 36.3% | -0.20 | 1.99 | 1.87 | 2.10 | — |
| — | 10.65 | 11.80 | 11.22 | +0.75 | 35.8% | 77.5 | 35.8% | -0.25 | 2.63 | 2.49 | 2.77 | — |
| — | 8.95 | 10.00 | 9.47 | +0.69 | 35.4% | 80 | 35.4% | -0.31 | 3.42 | 3.00 | 3.85 | — |
| — | 7.60 | 8.15 | 7.88 | +0.63 | 35.1% | 82.5 | 35.1% | -0.37 | 4.42 | 4.30 | 4.55 | — |
| — | 6.35 | 6.70 | 6.53 | +0.57 | 34.8% | 85 | 34.8% | -0.44 | 5.50 | 5.35 | 5.65 | — |
| — | 5.20 | 5.50 | 5.35 | +0.50 | 34.6% | 87.5 | 34.6% | -0.51 | 6.88 | 6.70 | 7.05 | — |
| — | 4.00 | 4.45 | 4.22 | +0.44 | 34.5% | 90 | 34.5% | -0.57 | 8.30 | 7.90 | 8.70 | — |
| — | 3.35 | 3.55 | 3.45 | +0.38 | 34.4% | 92.5 | 34.4% | -0.64 | 9.85 | 9.50 | 10.20 | — |
| — | 2.66 | 2.82 | 2.74 | +0.32 | 34.3% | 95 | 34.3% | -0.70 | 11.72 | 11.10 | 12.35 | — |
| — | 1.85 | 2.30 | 2.08 | +0.27 | 34.3% | 97.5 | 34.3% | -0.75 | 13.53 | 12.85 | 14.20 | — |
| — | 1.59 | 1.77 | 1.68 | +0.22 | 34.4% | 100 | 34.4% | -0.80 | 15.50 | 14.80 | 16.20 | — |
| — | 0.93 | 1.22 | 1.07 | +0.15 | 34.7% | 105 | 34.7% | -0.88 | 19.80 | 18.85 | 20.75 | — |
| — | 0.41 | 0.90 | 0.66 | +0.10 | 35.1% | 110 | 35.1% | -0.94 | 24.30 | 23.05 | 25.55 | — |
| — | 0.35 | 0.73 | 0.54 | +0.07 | 35.6% | 115 | 35.6% | -0.99 | 29.80 | 28.65 | 30.95 | — |
| — | 0.17 | 0.53 | 0.35 | +0.04 | 36.2% | 120 | 36.2% | -1.00 | 34.77 | 32.80 | 36.75 | — |
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.