Spot 85.65
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.45 | 32.00 | 31.23 | — | — | 55 | — | — | 0.15 | 0.01 | 0.30 | — |
| — | 25.65 | 27.10 | 26.38 | — | — | 60 | — | — | — | — | 0.25 | — |
| — | 20.90 | 22.30 | 21.60 | +0.96 | 28.3% | 65 | — | — | 0.27 | 0.18 | 0.36 | — |
| — | 16.25 | 17.50 | 16.88 | — | — | 70 | — | — | 0.48 | 0.38 | 0.59 | — |
| — | 14.00 | 15.30 | 14.65 | +0.90 | 24.4% | 72.5 | 24.4% | -0.10 | 0.62 | 0.47 | 0.78 | — |
| — | 11.80 | 13.10 | 12.45 | +0.86 | 23.4% | 75 | 23.4% | -0.14 | 0.93 | 0.85 | 1.00 | — |
| — | 9.85 | 10.50 | 10.18 | +0.81 | 22.5% | 77.5 | 22.5% | -0.19 | 1.32 | 1.16 | 1.48 | — |
| — | 8.15 | 8.40 | 8.28 | +0.75 | 21.7% | 80 | 21.7% | -0.26 | 1.90 | 1.80 | 2.00 | — |
| — | 6.25 | 7.25 | 6.75 | +0.68 | 21.1% | 82.5 | 21.1% | -0.33 | 2.71 | 2.50 | 2.91 | — |
| — | 4.85 | 5.25 | 5.05 | +0.60 | 20.5% | 85 | 20.5% | -0.42 | 3.65 | 3.45 | 3.85 | — |
| — | 3.70 | 3.90 | 3.80 | +0.51 | 20.1% | 87.5 | 20.1% | -0.52 | 4.88 | 4.70 | 5.05 | — |
| — | 2.66 | 2.86 | 2.76 | +0.42 | 19.9% | 90 | 19.9% | -0.62 | 6.50 | 6.20 | 6.80 | — |
| — | 1.87 | 2.06 | 1.97 | +0.33 | 19.7% | 92.5 | 19.7% | -0.71 | 8.15 | 7.70 | 8.60 | — |
| — | 1.31 | 1.45 | 1.38 | +0.26 | 19.6% | 95 | 19.6% | -0.79 | 10.12 | 9.60 | 10.65 | — |
| — | 0.79 | 1.22 | 1.00 | +0.19 | 19.6% | 97.5 | 19.6% | -0.85 | 12.22 | 11.55 | 12.90 | — |
| — | 0.54 | 0.70 | 0.62 | +0.14 | 19.7% | 100 | 19.7% | -0.90 | 14.50 | 13.80 | 15.20 | — |
| — | 0.22 | 0.38 | 0.30 | +0.07 | 20.1% | 105 | 20.1% | -0.99 | 19.30 | 18.50 | 20.10 | — |
| — | — | 0.27 | — | +0.04 | 20.7% | 110 | 20.7% | -1.00 | 24.27 | 23.45 | 25.10 | — |
| — | — | 0.18 | — | +0.02 | 21.4% | 115 | 21.4% | -1.00 | 29.23 | 28.45 | 30.00 | — |
| — | — | 0.13 | — | +0.01 | 22.2% | 120 | 22.2% | -1.00 | 34.25 | 33.25 | 35.25 | — |
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.