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 | |
| — | 29.35 | 33.20 | 31.27 | +0.99 | 39.2% | 55 | 39.2% | -0.01 | — | — | 1.55 | — |
| — | 24.70 | 28.30 | 26.50 | +0.98 | 36.1% | 60 | 36.1% | -0.02 | 0.24 | 0.05 | 0.43 | — |
| — | 20.35 | 23.50 | 21.93 | +0.96 | 33.3% | 65 | 33.3% | -0.05 | 0.92 | 0.05 | 1.78 | — |
| — | 17.45 | 21.25 | 19.35 | +0.95 | 32.1% | 67.5 | 32.1% | -0.07 | 0.42 | 0.18 | 0.66 | — |
| — | 15.05 | 18.75 | 16.90 | +0.93 | 31.0% | 70 | 31.0% | -0.09 | 0.69 | 0.50 | 0.89 | — |
| — | 13.80 | 16.70 | 15.25 | +0.89 | 30.0% | 72.5 | 30.0% | -0.13 | 0.81 | 0.59 | 1.04 | — |
| — | 10.50 | 14.45 | 12.47 | +0.85 | 29.4% | 75 | 29.4% | -0.17 | 1.17 | 0.99 | 1.35 | — |
| — | 8.75 | 12.50 | 10.62 | +0.79 | 29.3% | 77.5 | 29.3% | -0.23 | 1.99 | 1.64 | 2.34 | — |
| — | 7.10 | 10.65 | 8.88 | +0.72 | 29.3% | 80 | 29.3% | -0.30 | 2.79 | 2.32 | 3.25 | — |
| — | 7.00 | 9.30 | 8.15 | +0.65 | 29.2% | 82.5 | 29.2% | -0.38 | 3.73 | 3.25 | 4.20 | — |
| — | 5.45 | 6.15 | 5.80 | +0.57 | 28.9% | 85 | 28.9% | -0.45 | 4.58 | 4.30 | 4.85 | — |
| — | 3.60 | 5.15 | 4.38 | +0.49 | 28.6% | 87.5 | 28.6% | -0.53 | 6.00 | 4.50 | 7.50 | — |
| — | 3.25 | 3.50 | 3.38 | +0.41 | 28.3% | 90 | 28.3% | -0.61 | 7.50 | 6.95 | 8.05 | — |
| — | 1.09 | 4.05 | 2.57 | +0.34 | 28.1% | 92.5 | 28.1% | -0.68 | 8.82 | 7.05 | 10.60 | — |
| — | 1.41 | 2.30 | 1.85 | +0.27 | 28.1% | 95 | 28.1% | -0.74 | 10.47 | 9.45 | 11.50 | — |
| — | 0.70 | 2.23 | 1.47 | +0.21 | 28.1% | 97.5 | 28.1% | -0.80 | 12.93 | 11.00 | 14.85 | — |
| — | 1.05 | 1.50 | 1.27 | +0.17 | 28.2% | 100 | 28.2% | -0.84 | 14.65 | 13.10 | 16.20 | — |
| — | 0.03 | 2.15 | 1.09 | +0.10 | 28.5% | 105 | 28.5% | -0.91 | 19.50 | 17.65 | 21.35 | — |
| — | 0.02 | 0.56 | 0.29 | +0.06 | 29.0% | 110 | 29.0% | -0.96 | 24.50 | 22.45 | 26.55 | — |
| — | — | 1.00 | — | +0.03 | 29.5% | 115 | 29.5% | -1.00 | 29.45 | 27.40 | 31.50 | — |
| — | — | 1.28 | — | +0.02 | 30.2% | 120 | 30.2% | -1.00 | 34.50 | 32.40 | 36.60 | — |
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.