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 | |
| — | 6.45 | 10.35 | 8.40 | +1.00 | 22.4% | 77 | 22.4% | -0.00 | — | — | 0.25 | — |
| — | 5.65 | 9.00 | 7.33 | +0.99 | 21.4% | 78 | 21.4% | -0.01 | — | — | 1.05 | — |
| — | 4.90 | 8.15 | 6.53 | +0.98 | 20.5% | 79 | 20.5% | -0.02 | — | — | 0.25 | — |
| — | 4.20 | 7.50 | 5.85 | +0.98 | 19.9% | 79.5 | 19.9% | -0.02 | — | — | 4.80 | — |
| — | 3.70 | 7.00 | 5.35 | +0.97 | 19.4% | 80 | 19.4% | -0.03 | — | — | 0.26 | — |
| — | 3.25 | 6.50 | 4.88 | +0.96 | 18.8% | 80.5 | 18.8% | -0.04 | — | — | 1.26 | — |
| — | 2.32 | 6.85 | 4.58 | +0.95 | 18.3% | 81 | 18.3% | -0.06 | 0.07 | 0.04 | 0.09 | — |
| — | 2.48 | 5.65 | 4.07 | +0.93 | 17.6% | 81.5 | 17.6% | -0.07 | — | — | 1.00 | — |
| — | 1.45 | 5.20 | 3.33 | +0.90 | 17.0% | 82 | 17.0% | -0.10 | 0.07 | 0.01 | 0.14 | — |
| — | 1.28 | 5.00 | 3.14 | +0.87 | 16.4% | 82.5 | 16.4% | -0.13 | — | — | 4.80 | — |
| — | 0.90 | 4.55 | 2.73 | +0.83 | 15.9% | 83 | 15.9% | -0.18 | — | — | 1.09 | — |
| — | 0.16 | 5.00 | 2.58 | +0.77 | 15.4% | 83.5 | 15.4% | -0.23 | — | — | 0.42 | — |
| — | — | 4.80 | — | +0.70 | 15.1% | 84 | 15.1% | -0.30 | — | — | 0.44 | — |
| — | 0.01 | 2.87 | 1.44 | +0.62 | 14.8% | 84.5 | 14.8% | -0.38 | 0.49 | 0.10 | 0.88 | — |
| — | 0.44 | 2.57 | 1.50 | +0.53 | 14.7% | 85 | 14.7% | -0.48 | 0.49 | 0.06 | 0.93 | — |
| — | 0.43 | 2.13 | 1.28 | +0.43 | 14.6% | 85.5 | 14.6% | -0.58 | 0.69 | 0.44 | 0.95 | — |
| — | 0.16 | 0.71 | 0.43 | +0.34 | 14.8% | 86 | 14.8% | -0.66 | — | — | 4.80 | — |
| — | — | 0.49 | — | — | — | 86.5 | 15.0% | -0.74 | 2.48 | 0.10 | 4.85 | — |
| — | 0.10 | 1.15 | 0.62 | +0.21 | 15.3% | 87 | 15.3% | -0.81 | 2.53 | 0.06 | 5.00 | — |
| — | — | 0.27 | — | +0.15 | 15.7% | 87.5 | 15.7% | -0.86 | 2.58 | 0.15 | 5.00 | — |
| — | — | 0.90 | — | +0.11 | 16.2% | 88 | 16.2% | -0.91 | 2.86 | 0.97 | 4.75 | — |
| — | — | 1.12 | — | +0.08 | 16.7% | 88.5 | 16.7% | -0.94 | 3.08 | 1.15 | 5.00 | — |
| — | — | 0.57 | — | +0.06 | 17.2% | 89 | 17.2% | -0.97 | 3.73 | 1.46 | 6.00 | — |
| — | — | 1.26 | — | +0.04 | 17.7% | 89.5 | 17.7% | -0.99 | 4.08 | 2.50 | 5.65 | — |
| — | — | 4.80 | — | +0.03 | 18.2% | 90 | 18.2% | -1.00 | 4.80 | 2.96 | 6.65 | — |
| — | — | 1.07 | — | +0.02 | 18.6% | 90.5 | 18.6% | -1.00 | 5.05 | 3.50 | 6.60 | — |
| — | 0.02 | 0.26 | 0.14 | +0.01 | 18.9% | 91 | 18.9% | -1.00 | 5.67 | 5.00 | 6.35 | — |
| — | — | 1.05 | — | +0.01 | 19.1% | 91.5 | 19.1% | -1.00 | 6.30 | 4.45 | 8.15 | — |
| — | — | 1.05 | — | +0.01 | 19.3% | 92 | 19.3% | -1.00 | 6.60 | 4.20 | 9.00 | — |
| — | — | 1.10 | — | +0.00 | 19.4% | 92.5 | 19.4% | -1.00 | 7.30 | 5.45 | 9.15 | — |
| — | — | 1.05 | — | +0.00 | 19.5% | 93 | 19.5% | -1.00 | 7.15 | 5.95 | 8.35 | — |
| — | — | 1.05 | — | +0.00 | 19.7% | 93.5 | 19.7% | -1.00 | 8.30 | 6.50 | 10.10 | — |
| — | — | 0.25 | — | +0.00 | 19.9% | 94 | 19.9% | -1.00 | 8.80 | 7.00 | 10.60 | — |
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.