Spot 85.82
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.90 | 32.70 | 31.80 | +0.98 | 34.5% | 55 | 34.5% | -0.02 | — | — | 0.21 | — |
| — | 26.05 | 27.90 | 26.98 | +0.97 | 31.2% | 60 | 31.2% | -0.03 | 0.15 | 0.01 | 0.30 | — |
| — | 21.20 | 23.10 | 22.15 | +0.95 | 28.2% | 65 | 28.2% | -0.05 | 0.30 | 0.21 | 0.39 | — |
| — | 19.20 | 21.25 | 20.23 | +0.94 | 26.9% | 67.5 | 26.9% | -0.07 | 0.46 | 0.37 | 0.55 | — |
| — | 16.50 | 18.45 | 17.48 | +0.91 | 25.6% | 70 | 25.6% | -0.09 | 0.69 | 0.54 | 0.85 | — |
| — | 14.50 | 16.25 | 15.38 | +0.89 | 24.5% | 72.5 | 24.5% | -0.12 | 0.88 | 0.70 | 1.05 | — |
| — | 12.00 | 14.15 | 13.07 | — | — | 75 | 23.5% | -0.16 | 1.23 | 1.15 | 1.30 | — |
| — | 10.40 | 11.55 | 10.97 | — | — | 77.5 | 22.8% | -0.21 | 1.74 | 1.54 | 1.93 | — |
| — | 8.45 | 9.10 | 8.78 | — | — | 80 | 21.9% | -0.27 | 2.26 | 2.14 | 2.38 | — |
| — | 6.60 | 7.40 | 7.00 | — | — | 82.5 | — | — | 3.02 | 2.85 | 3.20 | — |
| — | 5.40 | 5.80 | 5.60 | — | — | 85 | — | — | 3.98 | 3.80 | 4.15 | — |
| — | 4.15 | 4.45 | 4.30 | — | — | 87.5 | — | — | 5.30 | 5.10 | 5.50 | — |
| — | 3.10 | 3.35 | 3.23 | — | — | 90 | — | — | 6.53 | 6.10 | 6.95 | — |
| — | 2.30 | 2.59 | 2.44 | — | — | 92.5 | — | — | 8.18 | 7.45 | 8.90 | — |
| — | 1.70 | 1.83 | 1.76 | — | — | 95 | — | — | 10.00 | 9.45 | 10.55 | — |
| — | 1.19 | 1.39 | 1.29 | — | — | 97.5 | — | — | 11.93 | 11.20 | 12.65 | — |
| — | 0.77 | 0.95 | 0.86 | +0.16 | 19.7% | 100 | — | — | 14.68 | 13.60 | 15.75 | — |
| — | 0.27 | 0.58 | 0.42 | — | — | 105 | — | — | 19.15 | 17.85 | 20.45 | — |
| — | 0.17 | 0.33 | 0.25 | — | — | 110 | — | — | 23.50 | 22.20 | 24.80 | — |
| — | — | 0.21 | — | — | — | 115 | 21.0% | -1.00 | 28.82 | 27.95 | 29.70 | — |
| — | — | 0.16 | — | +0.01 | 21.5% | 120 | 21.5% | -1.00 | 33.83 | 32.95 | 34.70 | — |
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.