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 | |
| — | 5.50 | 10.50 | 8.00 | +1.00 | 35.6% | 78 | 35.6% | -0.00 | — | — | 0.02 | — |
| — | 4.55 | 9.45 | 7.00 | +1.00 | 34.2% | 79 | 34.2% | -0.00 | — | — | 4.80 | — |
| — | 3.55 | 8.45 | 6.00 | +0.99 | 32.9% | 80 | 32.9% | -0.01 | 0.78 | 0.01 | 1.55 | — |
| — | 3.05 | 7.95 | 5.50 | +0.99 | 32.3% | 80.5 | 32.3% | -0.01 | 0.75 | 0.01 | 1.49 | — |
| — | 2.71 | 7.65 | 5.18 | +0.98 | 31.7% | 81 | 31.7% | -0.02 | — | — | 2.42 | — |
| — | 2.06 | 7.00 | 4.53 | +0.97 | 31.2% | 81.5 | 31.2% | -0.03 | — | — | 3.45 | — |
| — | 1.51 | 6.45 | 3.98 | +0.95 | 30.6% | 82 | 30.6% | -0.05 | — | — | 4.80 | — |
| — | 1.21 | 6.15 | 3.68 | +0.93 | 30.1% | 82.5 | 30.1% | -0.07 | — | — | 2.50 | — |
| — | 0.61 | 5.55 | 3.08 | +0.90 | 29.6% | 83 | 29.6% | -0.10 | — | — | 2.65 | — |
| — | 0.21 | 5.15 | 2.68 | +0.86 | 29.1% | 83.5 | 29.1% | -0.14 | — | — | 4.80 | — |
| — | — | 2.50 | — | +0.81 | 28.6% | 84 | 28.6% | -0.19 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.75 | 28.2% | 84.5 | 28.2% | -0.26 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.67 | 27.7% | 85 | 27.7% | -0.33 | — | — | 4.55 | — |
| — | — | 4.80 | — | +0.58 | 27.3% | 85.5 | 27.3% | -0.42 | 1.82 | 0.05 | 3.60 | — |
| — | — | 4.80 | — | +0.49 | 26.9% | 86 | 26.9% | -0.51 | 2.40 | 0.05 | 4.75 | — |
| — | — | 4.80 | — | +0.39 | 26.6% | 86.5 | 26.6% | -0.61 | — | — | 4.80 | — |
| — | — | 3.05 | — | +0.30 | 26.3% | 87 | 26.3% | -0.70 | 2.53 | 0.06 | 5.00 | — |
| — | — | 2.91 | — | +0.22 | 26.0% | 87.5 | 26.0% | -0.78 | 1.88 | 0.15 | 3.60 | — |
| — | 0.01 | 1.76 | 0.89 | +0.15 | 25.8% | 88 | 25.8% | -0.85 | — | — | 4.80 | — |
| — | — | 2.59 | — | +0.10 | 25.6% | 88.5 | 25.6% | -0.90 | 2.83 | 0.36 | 5.30 | — |
| — | — | 4.80 | — | +0.06 | 25.5% | 89 | 25.5% | -0.94 | 3.08 | 0.61 | 5.55 | — |
| — | 0.02 | 1.23 | 0.62 | +0.04 | 25.4% | 89.5 | 25.4% | -0.97 | 3.73 | 1.26 | 6.20 | — |
| — | — | 4.80 | — | +0.02 | 25.3% | 90 | 25.3% | -0.99 | 4.13 | 1.66 | 6.60 | — |
| — | — | 2.51 | — | +0.01 | 25.2% | 90.5 | 25.2% | -1.00 | 4.63 | 2.16 | 7.10 | — |
| — | — | 0.02 | — | +0.01 | 25.2% | 91 | 25.2% | -1.00 | 5.18 | 2.71 | 7.65 | — |
| — | — | 0.02 | — | +0.00 | 25.3% | 91.5 | 25.3% | -1.00 | 5.50 | 3.05 | 7.95 | — |
| — | — | 0.02 | — | +0.00 | 25.4% | 92 | 25.4% | -1.00 | 5.35 | 3.25 | 7.45 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 92.5 | 25.5% | -1.00 | 6.50 | 4.05 | 8.95 | — |
| — | — | 0.02 | — | +0.00 | 25.7% | 93 | 25.7% | -1.00 | 7.03 | 4.60 | 9.45 | — |
| — | — | 0.02 | — | +0.00 | 25.9% | 93.5 | 25.9% | -1.00 | 7.50 | 5.05 | 9.95 | — |
| — | — | 0.02 | — | +0.00 | 26.1% | 94 | 26.1% | -1.00 | 8.05 | 5.55 | 10.55 | — |
| — | — | 0.02 | — | +0.00 | 26.4% | 94.5 | 26.4% | -1.00 | 8.60 | 6.10 | 11.10 | — |
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.