Spot 85.96
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.00 | 10.75 | 8.38 | +0.91 | 27.5% | 78 | 27.5% | -0.10 | — | — | 2.20 | — |
| — | 5.00 | 9.85 | 7.42 | +0.88 | 26.6% | 79 | 26.6% | -0.13 | — | — | 2.28 | — |
| — | 4.15 | 9.00 | 6.58 | +0.85 | 25.8% | 80 | 25.8% | -0.16 | — | — | 4.80 | — |
| — | 3.15 | 8.00 | 5.58 | +0.82 | 25.0% | 81 | 25.0% | -0.19 | — | — | 2.55 | — |
| — | 2.51 | 7.45 | 4.98 | +0.77 | 24.3% | 82 | 24.3% | -0.24 | — | — | 4.80 | — |
| — | 2.02 | 6.25 | 4.13 | +0.72 | 23.6% | 83 | 23.6% | -0.29 | — | — | 2.76 | — |
| — | 1.55 | 5.70 | 3.62 | +0.69 | 23.3% | 83.5 | 23.3% | -0.32 | — | — | 4.45 | — |
| — | 1.36 | 5.10 | 3.23 | +0.65 | 23.1% | 84 | 23.1% | -0.36 | 1.30 | 0.08 | 2.53 | — |
| — | 1.07 | 4.85 | 2.96 | +0.62 | 22.8% | 84.5 | 22.8% | -0.39 | 2.40 | 0.10 | 4.70 | — |
| — | 1.17 | 4.50 | 2.83 | +0.59 | 22.6% | 85 | 22.6% | -0.42 | 2.56 | 0.18 | 4.95 | — |
| — | 1.01 | 4.25 | 2.63 | +0.55 | 22.4% | 85.5 | 22.4% | -0.46 | 1.81 | 0.81 | 2.82 | — |
| — | 0.81 | 3.90 | 2.35 | +0.51 | 22.3% | 86 | 22.3% | -0.50 | 1.97 | 1.00 | 2.93 | — |
| — | 1.08 | 3.25 | 2.17 | +0.48 | 22.1% | 86.5 | 22.1% | -0.53 | 2.44 | 0.87 | 4.00 | — |
| — | 0.32 | 3.35 | 1.83 | +0.44 | 22.0% | 87 | 22.0% | -0.57 | 2.77 | 0.53 | 5.00 | — |
| — | 0.44 | 3.40 | 1.92 | +0.40 | 21.9% | 87.5 | 21.9% | -0.61 | 3.17 | 0.95 | 5.40 | — |
| — | — | 3.35 | — | +0.37 | 21.8% | 88 | 21.8% | -0.64 | 3.33 | 1.07 | 5.60 | — |
| — | 0.48 | 2.27 | 1.38 | +0.33 | 21.8% | 88.5 | 21.8% | -0.68 | 3.77 | 1.55 | 6.00 | — |
| — | 0.10 | 2.22 | 1.16 | +0.30 | 21.8% | 89 | 21.8% | -0.71 | 3.67 | 1.89 | 5.45 | — |
| — | — | 2.52 | — | +0.27 | 21.8% | 89.5 | 21.8% | -0.74 | 4.55 | 2.30 | 6.80 | — |
| — | — | 2.42 | — | +0.24 | 21.8% | 90 | 21.8% | -0.77 | 5.03 | 2.61 | 7.45 | — |
| — | — | 2.21 | — | +0.22 | 21.8% | 90.5 | 21.8% | -0.79 | 5.25 | 3.00 | 7.50 | — |
| — | — | 4.80 | — | +0.19 | 21.9% | 91 | 21.9% | -0.82 | 5.67 | 3.35 | 8.00 | — |
| — | — | 1.76 | — | +0.17 | 22.0% | 91.5 | 22.0% | -0.84 | 6.15 | 3.80 | 8.50 | — |
| — | — | 4.80 | — | +0.15 | 22.1% | 92 | 22.1% | -0.86 | 6.58 | 4.15 | 9.00 | — |
| — | — | 1.66 | — | +0.13 | 22.3% | 92.5 | 22.3% | -0.87 | 7.00 | 4.55 | 9.45 | — |
| — | — | 2.19 | — | +0.12 | 22.5% | 93 | 22.5% | -0.89 | 7.40 | 5.00 | 9.80 | — |
| — | — | 1.59 | — | +0.11 | 22.7% | 93.5 | 22.7% | -0.90 | 7.95 | 5.50 | 10.40 | — |
| — | — | 2.49 | — | +0.09 | 22.9% | 94 | 22.9% | -0.91 | 8.25 | 6.00 | 10.50 | — |
| — | — | 1.55 | — | +0.09 | 23.2% | 94.5 | 23.2% | -0.92 | 8.65 | 6.30 | 11.00 | — |
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.