Spot 85.99
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.80 | 42.55 | 41.17 | — | — | 45 | — | — | — | — | 0.72 | — |
| — | 37.90 | 41.70 | 39.80 | — | — | 47 | — | — | 0.28 | 0.06 | 0.49 | — |
| — | 35.15 | 39.10 | 37.12 | — | — | 50 | 63.5% | -0.03 | 0.48 | 0.41 | 0.55 | — |
| — | 30.90 | 33.15 | 32.02 | — | — | 55 | — | — | 0.63 | 0.48 | 0.78 | — |
| — | 26.65 | 28.55 | 27.60 | — | — | 60 | 58.8% | -0.09 | 1.25 | 1.00 | 1.51 | — |
| — | 21.75 | 25.35 | 23.55 | +0.87 | 57.2% | 65 | 57.2% | -0.13 | 1.94 | 1.56 | 2.31 | — |
| — | 17.90 | 21.75 | 19.82 | +0.81 | 56.1% | 70 | 56.1% | -0.19 | 2.80 | 2.45 | 3.15 | — |
| — | 15.80 | 16.50 | 16.15 | +0.74 | 55.3% | 75 | 55.3% | -0.26 | 4.45 | 4.25 | 4.65 | — |
| — | 12.50 | 13.80 | 13.15 | +0.67 | 54.8% | 80 | 54.8% | -0.34 | 6.30 | 5.10 | 7.50 | — |
| — | 9.45 | 11.00 | 10.22 | +0.59 | 54.6% | 85 | 54.6% | -0.42 | 8.45 | 7.90 | 9.00 | — |
| — | 7.60 | 8.70 | 8.15 | +0.51 | 54.5% | 90 | 54.5% | -0.50 | 11.88 | 10.90 | 12.85 | — |
| — | 5.10 | 6.95 | 6.03 | +0.44 | 54.6% | 95 | 54.6% | -0.57 | 15.30 | 14.20 | 16.40 | — |
| — | 4.75 | 5.50 | 5.12 | +0.37 | 54.8% | 100 | 54.8% | -0.64 | 18.50 | 17.15 | 19.85 | — |
| — | 3.65 | 4.35 | 4.00 | +0.31 | 55.1% | 105 | 55.1% | -0.70 | 22.62 | 21.45 | 23.80 | — |
| — | 2.83 | 3.45 | 3.14 | +0.26 | 55.5% | 110 | 55.5% | -0.76 | 26.90 | 25.60 | 28.20 | — |
| — | 2.06 | 2.76 | 2.41 | +0.21 | 56.0% | 115 | — | — | 31.30 | 30.05 | 32.55 | — |
| — | 1.90 | 2.20 | 2.05 | +0.18 | 56.6% | 120 | 56.6% | -0.84 | 35.50 | 33.85 | 37.15 | — |
| — | 1.22 | 1.99 | 1.60 | +0.15 | 56.0% | 125 | 57.2% | -0.88 | 40.27 | 38.75 | 41.80 | — |
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.