Spot 85.71
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.90 | 10.00 | 7.95 | +1.00 | 32.4% | 78 | 32.4% | -0.00 | — | — | 0.02 | — |
| — | 5.15 | 9.00 | 7.08 | +1.00 | 31.3% | 79 | — | — | — | — | 0.02 | — |
| — | 4.00 | 8.00 | 6.00 | +0.99 | 30.2% | 80 | 30.2% | -0.01 | — | — | 0.02 | — |
| — | 2.96 | 7.00 | 4.98 | — | — | 81 | 29.2% | -0.02 | — | — | 4.80 | — |
| — | 2.10 | 6.50 | 4.30 | +0.97 | 28.8% | 81.5 | 28.8% | -0.03 | — | — | 4.80 | — |
| — | 1.66 | 6.00 | 3.83 | +0.96 | 28.4% | 82 | 28.4% | -0.04 | 2.48 | 0.01 | 4.95 | — |
| — | 1.35 | 5.50 | 3.42 | +0.93 | 28.0% | 82.5 | 28.0% | -0.07 | — | — | 4.80 | — |
| — | 0.70 | 5.50 | 3.10 | +0.90 | 27.6% | 83 | 27.6% | -0.10 | — | — | 4.80 | — |
| — | 0.06 | 5.00 | 2.53 | +0.85 | 27.2% | 83.5 | 27.2% | -0.15 | — | — | 4.80 | — |
| — | 0.46 | 5.00 | 2.73 | +0.80 | 26.9% | 84 | 26.9% | -0.20 | 2.48 | 0.01 | 4.95 | — |
| — | 0.36 | 5.00 | 2.68 | +0.73 | 26.5% | 84.5 | 26.5% | -0.27 | — | — | 0.50 | — |
| — | — | 4.80 | — | +0.64 | 26.2% | 85 | 26.2% | -0.36 | — | — | 4.80 | — |
| — | — | 1.35 | — | +0.55 | 25.9% | 85.5 | 25.9% | -0.45 | — | — | 4.80 | — |
| — | — | 2.66 | — | +0.45 | 25.6% | 86 | 25.6% | -0.55 | — | — | 1.10 | — |
| — | — | 4.80 | — | +0.35 | 25.4% | 86.5 | 25.4% | -0.65 | 2.50 | 0.05 | 4.95 | — |
| — | — | 4.80 | — | +0.26 | 25.2% | 87 | 25.2% | -0.74 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.19 | 25.1% | 87.5 | 25.1% | -0.82 | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 88 | — | — | 2.53 | 0.06 | 5.00 | — |
| — | — | 0.15 | — | — | — | 88.5 | — | — | 3.63 | 1.76 | 5.50 | — |
| — | — | 4.80 | — | — | — | 89 | — | — | 3.27 | 1.00 | 5.55 | — |
| — | — | 4.80 | — | — | — | 89.5 | — | — | 3.80 | 1.50 | 6.10 | — |
| — | — | 0.02 | — | — | — | 90 | — | — | 4.03 | 2.00 | 6.05 | — |
| — | — | 0.02 | — | — | — | 90.5 | — | — | 4.58 | 2.50 | 6.65 | — |
| — | — | 0.02 | — | — | — | 91 | — | — | 4.83 | 3.00 | 6.65 | — |
| — | — | 0.02 | — | — | — | 91.5 | — | — | 5.62 | 3.50 | 7.75 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 92 | 25.5% | -1.00 | 6.00 | 4.00 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 25.7% | 92.5 | 25.7% | -1.00 | 6.58 | 4.50 | 8.65 | — |
| — | — | 0.02 | — | +0.00 | 26.0% | 93 | 26.0% | -1.00 | 6.97 | 5.00 | 8.95 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 93.5 | 26.2% | -1.00 | 7.55 | 5.50 | 9.60 | — |
| — | — | 0.02 | — | +0.00 | 26.6% | 94 | 26.6% | -1.00 | 8.03 | 6.00 | 10.05 | — |
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.