Spot 85.26
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.80 | 9.20 | 8.50 | +0.98 | 19.8% | 77 | 19.8% | -0.04 | 0.21 | 0.08 | 0.34 | — |
| — | 5.70 | 9.30 | 7.50 | +0.97 | 19.0% | 78 | 19.0% | -0.06 | — | — | 1.14 | — |
| — | 4.75 | 8.25 | 6.50 | +0.95 | 18.3% | 79 | 18.3% | -0.08 | — | — | 1.31 | — |
| — | 3.90 | 8.40 | 6.15 | +0.94 | 17.9% | 79.5 | 17.9% | -0.10 | 0.24 | 0.05 | 0.44 | — |
| — | 3.85 | 7.40 | 5.62 | +0.92 | 17.6% | 80 | 17.6% | -0.12 | — | — | 4.80 | — |
| — | 4.45 | 6.85 | 5.65 | +0.91 | 17.3% | 80.5 | 17.3% | -0.14 | — | — | 2.04 | — |
| — | 3.65 | 6.15 | 4.90 | +0.88 | 17.0% | 81 | 17.0% | -0.16 | — | — | 1.56 | — |
| — | 3.05 | 5.85 | 4.45 | +0.85 | 16.8% | 81.5 | 16.8% | -0.19 | — | — | 1.43 | — |
| — | 1.70 | 6.00 | 3.85 | +0.82 | 16.5% | 82 | 16.5% | -0.23 | 0.61 | 0.09 | 1.13 | — |
| — | 2.11 | 5.10 | 3.60 | +0.78 | 16.3% | 82.5 | 16.3% | -0.27 | — | — | 2.31 | — |
| — | 0.70 | 5.50 | 3.10 | +0.74 | 16.1% | 83 | 16.1% | -0.32 | 0.78 | 0.19 | 1.36 | — |
| — | 0.55 | 5.00 | 2.77 | +0.69 | 15.9% | 83.5 | 15.9% | -0.37 | 1.16 | 0.14 | 2.18 | — |
| — | 1.43 | 2.62 | 2.02 | +0.64 | 15.8% | 84 | 15.8% | -0.41 | 1.02 | 0.43 | 1.61 | — |
| — | 1.28 | 5.00 | 3.14 | +0.58 | 15.7% | 84.5 | 15.7% | -0.47 | — | — | 2.91 | — |
| — | 0.30 | 3.90 | 2.10 | +0.53 | 15.6% | 85 | 15.6% | -0.53 | 1.68 | 0.49 | 2.86 | — |
| — | 0.81 | 2.11 | 1.46 | +0.47 | 15.5% | 85.5 | 15.5% | -0.58 | — | — | 3.60 | — |
| — | — | 4.80 | — | +0.41 | 15.4% | 86 | 15.4% | -0.63 | 2.07 | 1.51 | 2.63 | — |
| — | — | 1.96 | — | +0.36 | 15.4% | 86.5 | 15.4% | -0.67 | 2.38 | 1.62 | 3.15 | — |
| — | — | 2.33 | — | +0.30 | 15.4% | 87 | 15.4% | -0.73 | 2.89 | 1.33 | 4.45 | — |
| — | — | 2.24 | — | +0.26 | 15.4% | 87.5 | 15.4% | -0.77 | 3.02 | 1.05 | 5.00 | — |
| — | 0.18 | 0.85 | 0.52 | +0.22 | 15.4% | 88 | 15.4% | -0.80 | 3.45 | 1.30 | 5.60 | — |
| — | 0.11 | 1.83 | 0.97 | +0.18 | 15.4% | 88.5 | 15.4% | -0.84 | 3.83 | 1.80 | 5.85 | — |
| — | 0.14 | 1.00 | 0.57 | +0.15 | 15.5% | 89 | 15.5% | -0.87 | 4.88 | 3.75 | 6.00 | — |
| — | — | 0.57 | — | +0.12 | 15.5% | 89.5 | 15.5% | -0.89 | 4.67 | 2.35 | 7.00 | — |
| — | — | 0.65 | — | +0.10 | 15.6% | 90 | 15.6% | -0.92 | 5.05 | 3.15 | 6.95 | — |
| — | 0.10 | 1.20 | 0.65 | +0.08 | 15.7% | 90.5 | 15.7% | -0.93 | 5.58 | 3.15 | 8.00 | — |
| — | — | 1.11 | — | +0.06 | 15.8% | 91 | 15.8% | -0.95 | 5.60 | 3.95 | 7.25 | — |
| — | — | 1.14 | — | +0.04 | 16.1% | 92 | 16.1% | -0.97 | 6.85 | 4.55 | 9.15 | — |
| — | — | 1.10 | — | +0.03 | 16.5% | 93 | 16.5% | -0.98 | 7.90 | 5.80 | 10.00 | — |
| — | — | 4.80 | — | +0.02 | 16.9% | 94 | 16.9% | -0.99 | 9.10 | 6.85 | 11.35 | — |
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.