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 | |
| — | 5.75 | 10.50 | 8.12 | +0.98 | 29.3% | 78 | 29.3% | -0.02 | — | — | 1.75 | — |
| — | 4.75 | 9.35 | 7.05 | +0.97 | 28.1% | 79 | 28.1% | -0.03 | — | — | 1.75 | — |
| — | 3.80 | 8.50 | 6.15 | +0.95 | 27.0% | 80 | 27.0% | -0.05 | — | — | 1.55 | — |
| — | 2.66 | 7.50 | 5.08 | +0.92 | 26.1% | 81 | 26.1% | -0.08 | — | — | 1.55 | — |
| — | 2.46 | 7.00 | 4.73 | +0.90 | 25.6% | 81.5 | 25.6% | -0.10 | — | — | 1.55 | — |
| — | 1.71 | 6.50 | 4.11 | +0.88 | 25.2% | 82 | 25.2% | -0.12 | — | — | 1.35 | — |
| — | 1.50 | 6.15 | 3.83 | +0.85 | 24.8% | 82.5 | 24.8% | -0.15 | — | — | 1.53 | — |
| — | 1.46 | 6.00 | 3.73 | +0.82 | 24.5% | 83 | 24.5% | -0.19 | — | — | 4.80 | — |
| — | 0.66 | 5.50 | 3.08 | +0.78 | 24.1% | 83.5 | 24.1% | -0.23 | — | — | 4.80 | — |
| — | 0.25 | 4.90 | 2.58 | +0.73 | 23.8% | 84 | 23.8% | -0.27 | — | — | 2.81 | — |
| — | — | 4.80 | — | +0.68 | 23.6% | 84.5 | 23.6% | -0.32 | — | — | 1.88 | — |
| — | 0.42 | 3.50 | 1.96 | +0.62 | 23.3% | 85 | 23.3% | -0.38 | — | — | 2.28 | — |
| — | 0.01 | 4.95 | 2.48 | +0.57 | 23.1% | 85.5 | 23.1% | -0.44 | — | — | 2.57 | — |
| — | — | 3.50 | — | +0.50 | 23.0% | 86 | 23.0% | -0.50 | — | — | 4.80 | — |
| — | — | 2.57 | — | +0.44 | 22.9% | 86.5 | 22.9% | -0.56 | — | — | 4.25 | — |
| — | 0.10 | 4.95 | 2.52 | +0.38 | 22.9% | 87 | 22.9% | -0.62 | 2.65 | 0.30 | 5.00 | — |
| — | — | 2.29 | — | +0.33 | 22.9% | 87.5 | 22.9% | -0.68 | 2.85 | 0.70 | 5.00 | — |
| — | 0.11 | 1.24 | 0.68 | +0.27 | 23.0% | 88 | 23.0% | -0.73 | 2.52 | 0.44 | 4.60 | — |
| — | — | 2.14 | — | +0.23 | 23.1% | 88.5 | 23.1% | -0.78 | 2.95 | 0.90 | 5.00 | — |
| — | — | 1.33 | — | +0.19 | 23.2% | 89 | 23.2% | -0.82 | 3.29 | 1.19 | 5.40 | — |
| — | 0.01 | 1.60 | 0.81 | +0.15 | 23.4% | 89.5 | 23.4% | -0.86 | 3.75 | 1.50 | 6.00 | — |
| — | — | 1.35 | — | +0.12 | 23.5% | 90 | 23.5% | -0.89 | 4.30 | 2.10 | 6.50 | — |
| — | — | 1.19 | — | +0.10 | 23.7% | 90.5 | 23.7% | -0.92 | 4.80 | 2.60 | 7.00 | — |
| — | — | 1.44 | — | +0.08 | 24.0% | 91 | 24.0% | -0.94 | 5.12 | 2.75 | 7.50 | — |
| — | — | 1.95 | — | +0.06 | 24.3% | 91.5 | 24.3% | -0.95 | 5.70 | 3.40 | 8.00 | — |
| — | — | 2.00 | — | +0.05 | 24.6% | 92 | 24.6% | -0.97 | 6.17 | 3.85 | 8.50 | — |
| — | — | 1.75 | — | +0.04 | 24.9% | 92.5 | 24.9% | -0.98 | 6.62 | 4.25 | 9.00 | — |
| — | — | 1.55 | — | +0.03 | 25.3% | 93 | 25.3% | -0.99 | 7.08 | 4.65 | 9.50 | — |
| — | — | 1.95 | — | +0.02 | 25.7% | 93.5 | 25.7% | -0.99 | 7.60 | 5.20 | 10.00 | — |
| — | — | 1.75 | — | +0.02 | 26.1% | 94 | 26.1% | -1.00 | 8.10 | 5.70 | 10.50 | — |
| — | — | 1.95 | — | +0.02 | 26.6% | 94.5 | 26.6% | -1.00 | 8.68 | 6.35 | 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.