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 | |
| — | 29.45 | 33.30 | 31.38 | +0.97 | 40.7% | 55 | 40.7% | -0.04 | — | — | 2.07 | — |
| — | 24.65 | 28.60 | 26.62 | +0.95 | 37.5% | 60 | 37.5% | -0.06 | — | — | 1.04 | — |
| 4 | 20.20 | 24.00 | 22.10 | +0.91 | 34.8% | 65 | 34.8% | -0.09 | 0.63 | 0.30 | 0.96 | — |
| — | 18.00 | 21.70 | 19.85 | +0.89 | 33.7% | 67.5 | 33.7% | -0.11 | — | — | 2.18 | 116 |
| — | 15.60 | 19.60 | 17.60 | +0.86 | 32.7% | 70 | 32.7% | -0.14 | 2.04 | 0.87 | 3.20 | — |
| 5 | 13.55 | 17.55 | 15.55 | +0.83 | 31.8% | 72.5 | 31.8% | -0.18 | 2.45 | 1.35 | 3.55 | — |
| — | 11.80 | 15.85 | 13.82 | +0.78 | 31.0% | 75 | 31.0% | -0.22 | 2.27 | 1.92 | 2.62 | 418 |
| — | 10.00 | 14.00 | 12.00 | +0.74 | 30.4% | 77.5 | 30.4% | -0.27 | 2.92 | 2.48 | 3.35 | — |
| — | 8.40 | 12.30 | 10.35 | +0.69 | 29.8% | 80 | 29.8% | -0.32 | 3.85 | 3.40 | 4.30 | — |
| — | 7.05 | 10.80 | 8.93 | +0.63 | 29.4% | 82.5 | 29.4% | -0.38 | 4.75 | 3.80 | 5.70 | — |
| — | 5.20 | 9.40 | 7.30 | +0.57 | 29.0% | 85 | 29.0% | -0.44 | 6.03 | 4.85 | 7.20 | — |
| — | 5.85 | 8.35 | 7.10 | +0.51 | 28.7% | 87.5 | 28.7% | -0.50 | 7.17 | 5.10 | 9.25 | — |
| — | 3.90 | 7.10 | 5.50 | +0.45 | 28.5% | 90 | 28.5% | -0.57 | 8.55 | 6.55 | 10.55 | — |
| — | 2.32 | 6.20 | 4.26 | +0.40 | 28.3% | 92.5 | 28.3% | -0.63 | 10.28 | 8.15 | 12.40 | — |
| — | 1.46 | 3.50 | 2.48 | +0.34 | 28.2% | 95 | 28.2% | -0.68 | 12.05 | 10.00 | 14.10 | — |
| — | 1.33 | 3.00 | 2.17 | +0.29 | 28.1% | 97.5 | 28.1% | -0.74 | 13.72 | 11.75 | 15.70 | — |
| — | 1.19 | 4.30 | 2.75 | +0.25 | 28.1% | 100 | 28.1% | -0.78 | 15.72 | 13.75 | 17.70 | — |
| — | 0.50 | 2.50 | 1.50 | +0.17 | 28.2% | 105 | 28.2% | -0.86 | 19.95 | 18.00 | 21.90 | — |
| — | 0.30 | 1.60 | 0.95 | +0.12 | 28.4% | 110 | 28.4% | -0.91 | 24.50 | 22.60 | 26.40 | — |
| — | — | 2.69 | — | +0.08 | 28.8% | 115 | 28.8% | -0.96 | 29.45 | 27.40 | 31.50 | — |
| — | — | 1.97 | — | +0.06 | 29.2% | 120 | 29.2% | -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.