Spot 85.51
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.80 | 17.70 | 15.75 | +1.00 | 40.2% | 70 | 40.2% | -0.00 | — | — | 0.15 | — |
| — | 8.85 | 12.75 | 10.80 | +0.99 | 36.1% | 75 | 36.1% | -0.01 | — | — | 0.15 | — |
| — | 7.85 | 11.75 | 9.80 | +0.98 | 35.5% | 76 | 35.5% | -0.02 | — | — | 1.97 | — |
| — | 6.85 | 11.00 | 8.93 | +0.97 | 35.0% | 77 | 35.0% | -0.03 | — | — | 0.69 | — |
| — | 6.30 | 10.30 | 8.30 | +0.97 | 34.7% | 77.5 | 34.7% | -0.03 | — | — | 0.76 | — |
| — | 5.90 | 9.80 | 7.85 | +0.96 | 34.5% | 78 | 34.5% | -0.04 | 0.10 | 0.01 | 0.18 | — |
| — | 4.95 | 8.90 | 6.92 | +0.94 | 34.1% | 79 | 34.1% | -0.06 | — | — | 0.61 | — |
| — | 4.10 | 7.95 | 6.03 | +0.90 | 33.7% | 80 | 33.7% | -0.10 | 0.14 | 0.03 | 0.25 | — |
| — | 3.25 | 7.00 | 5.12 | +0.86 | 33.5% | 81 | 33.5% | -0.14 | 0.65 | 0.16 | 1.14 | — |
| — | 2.24 | 6.20 | 4.22 | +0.80 | 33.3% | 82 | 33.3% | -0.20 | 0.44 | 0.30 | 0.58 | — |
| — | 1.91 | 5.80 | 3.85 | +0.77 | 33.2% | 82.5 | 33.2% | -0.23 | 0.53 | 0.39 | 0.67 | — |
| — | 1.41 | 5.45 | 3.43 | +0.73 | 33.2% | 83 | 33.2% | -0.27 | 0.64 | 0.53 | 0.75 | — |
| — | 0.90 | 4.75 | 2.83 | +0.65 | 33.1% | 84 | 33.1% | -0.35 | 0.95 | 0.75 | 1.15 | — |
| — | 2.09 | 3.85 | 2.97 | +0.56 | 33.2% | 85 | 33.2% | -0.44 | 1.40 | 1.20 | 1.60 | — |
| — | 1.01 | 1.74 | 1.38 | +0.47 | 33.3% | 86 | 33.3% | -0.53 | 2.65 | 1.30 | 4.00 | — |
| — | 0.45 | 2.03 | 1.24 | +0.39 | 33.6% | 87 | 33.6% | -0.61 | 2.51 | 2.11 | 2.91 | — |
| — | 0.84 | 1.74 | 1.29 | +0.35 | 33.7% | 87.5 | 33.7% | -0.66 | 2.83 | 2.35 | 3.30 | — |
| — | 0.33 | 1.54 | 0.94 | +0.31 | 33.9% | 88 | — | — | 3.35 | 1.61 | 5.10 | — |
| — | 0.02 | 0.87 | 0.45 | — | — | 89 | — | — | 4.70 | 3.50 | 5.90 | — |
| — | 0.45 | 0.85 | 0.65 | +0.19 | 34.9% | 90 | 34.9% | -0.82 | 4.72 | 4.20 | 5.25 | — |
| — | 0.01 | 0.40 | 0.20 | +0.14 | 35.5% | 91 | 35.5% | -0.86 | 5.50 | 3.70 | 7.30 | — |
| — | 0.01 | 1.00 | 0.51 | +0.11 | 36.3% | 92 | 36.3% | -0.90 | 6.47 | 4.60 | 8.35 | — |
| — | 0.17 | 0.50 | 0.34 | +0.09 | 36.7% | 92.5 | 36.7% | -0.91 | 6.40 | 5.10 | 7.70 | — |
| — | — | 1.00 | — | +0.08 | 37.2% | 93 | 37.2% | -0.93 | 7.47 | 5.55 | 9.40 | — |
| — | — | 0.75 | — | +0.06 | 38.2% | 94 | 38.2% | -0.95 | 8.35 | 6.50 | 10.20 | — |
| — | 0.10 | 0.15 | 0.12 | +0.05 | 39.3% | 95 | 39.3% | -0.96 | 9.30 | 7.50 | 11.10 | — |
| — | — | 1.15 | — | +0.04 | 40.6% | 96 | 40.6% | -0.97 | 10.35 | 8.45 | 12.25 | — |
| — | — | 2.28 | — | +0.03 | 42.0% | 97 | 42.0% | -0.98 | 11.38 | 9.45 | 13.30 | — |
| — | 0.06 | 0.15 | 0.10 | +0.03 | 42.7% | 97.5 | 42.7% | -0.98 | 11.82 | 9.95 | 13.70 | — |
| — | — | 2.25 | — | +0.02 | 43.4% | 98 | 43.4% | -0.98 | 12.38 | 10.45 | 14.30 | — |
| — | — | 2.24 | — | +0.02 | 44.9% | 99 | 44.9% | -0.99 | 13.38 | 11.45 | 15.30 | — |
| — | 0.03 | 0.15 | 0.09 | +0.02 | 46.3% | 100 | 46.3% | -0.99 | 14.30 | 12.40 | 16.20 | — |
| — | — | 2.20 | — | +0.01 | 47.5% | 101 | 47.5% | -1.00 | 15.30 | 13.40 | 17.20 | — |
| — | — | 2.19 | — | — | — | 102 | 48.6% | -1.00 | 16.30 | 14.40 | 18.20 | — |
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.