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 | |
| — | 6.35 | 10.60 | 8.47 | — | — | 77 | 28.8% | -0.00 | — | — | 0.02 | — |
| — | 5.40 | 9.25 | 7.33 | +1.00 | 27.5% | 78 | 27.5% | -0.00 | — | — | 0.02 | — |
| — | 4.70 | 9.50 | 7.10 | +1.00 | 26.9% | 78.5 | 26.9% | -0.00 | — | — | 0.02 | — |
| — | 4.10 | 9.00 | 6.55 | +1.00 | 26.3% | 79 | 26.3% | -0.00 | — | — | 0.02 | — |
| — | 5.25 | 8.30 | 6.78 | +1.00 | 25.8% | 79.5 | 25.8% | -0.00 | — | — | 0.02 | — |
| — | 3.00 | 7.90 | 5.45 | +0.99 | 25.3% | 80 | 25.3% | -0.01 | — | — | 0.02 | — |
| — | 2.85 | 7.40 | 5.12 | +0.99 | 24.7% | 80.5 | 24.7% | -0.01 | — | — | 0.02 | — |
| — | 2.16 | 7.00 | 4.58 | +0.98 | 24.2% | 81 | 24.2% | -0.02 | — | — | 0.02 | — |
| — | 1.81 | 6.50 | 4.16 | +0.97 | 23.5% | 81.5 | 23.5% | -0.03 | — | — | 0.02 | — |
| — | 1.42 | 5.40 | 3.41 | +0.96 | 22.7% | 82 | 22.7% | -0.04 | — | — | 1.49 | — |
| — | 1.05 | 5.00 | 3.02 | +0.94 | 21.7% | 82.5 | 21.7% | -0.06 | — | — | 2.75 | — |
| — | 0.50 | 5.00 | 2.75 | +0.91 | 20.6% | 83 | 20.6% | -0.10 | — | — | 0.14 | — |
| — | — | 4.75 | — | +0.85 | 19.6% | 83.5 | 19.6% | -0.16 | — | — | 0.11 | — |
| — | 0.10 | 5.00 | 2.55 | +0.76 | 18.5% | 84 | 18.5% | -0.24 | — | — | 0.38 | — |
| — | 0.51 | 1.75 | 1.13 | +0.64 | 17.8% | 84.5 | 17.8% | -0.36 | 1.43 | 0.05 | 2.80 | — |
| — | 0.40 | 3.30 | 1.85 | — | — | 85 | 17.5% | -0.49 | 0.53 | 0.10 | 0.95 | — |
| — | — | 2.24 | — | +0.37 | 17.6% | 85.5 | 17.6% | -0.63 | 2.52 | 0.10 | 4.95 | — |
| — | — | 0.30 | — | +0.26 | 17.9% | 86 | 17.9% | -0.74 | — | — | 4.80 | — |
| — | 0.10 | 0.35 | 0.23 | +0.17 | 18.4% | 86.5 | 18.4% | -0.84 | 2.25 | 0.26 | 4.25 | — |
| — | — | 0.10 | — | +0.11 | 18.8% | 87 | 18.8% | -0.90 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.07 | 19.1% | 87.5 | 19.1% | -0.94 | 2.33 | 0.20 | 4.45 | — |
| — | — | 0.07 | — | +0.04 | 19.3% | 88 | 19.3% | -0.97 | 2.92 | 0.83 | 5.00 | — |
| — | 0.01 | 0.28 | 0.14 | +0.03 | 19.5% | 88.5 | 19.5% | -0.99 | 2.98 | 0.51 | 5.45 | — |
| — | — | 0.03 | — | +0.02 | 19.5% | 89 | 19.5% | -1.00 | 3.78 | 1.56 | 6.00 | — |
| — | — | 0.02 | — | — | — | 89.5 | — | — | 4.36 | 2.21 | 6.50 | — |
| — | — | 0.02 | — | +0.00 | 19.3% | 90 | 19.3% | -1.00 | 4.68 | 2.36 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 19.2% | 90.5 | 19.2% | -1.00 | 5.10 | 2.70 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 19.3% | 91 | 19.3% | -1.00 | 5.55 | 3.10 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 19.4% | 92 | 19.4% | -1.00 | 6.62 | 5.35 | 7.90 | — |
| — | — | 0.02 | — | +0.00 | 19.7% | 93 | 19.7% | -1.00 | 7.78 | 6.15 | 9.40 | — |
| — | — | 0.02 | — | +0.00 | 20.1% | 94 | 20.1% | -1.00 | 8.72 | 7.25 | 10.20 | — |
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.