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 | |
| — | 5.85 | 10.00 | 7.92 | +0.98 | 27.6% | 78 | 27.6% | -0.02 | — | — | 0.18 | — |
| — | 5.00 | 9.50 | 7.25 | +0.97 | 27.0% | 79 | 27.0% | -0.03 | — | — | 0.26 | — |
| — | 4.10 | 8.50 | 6.30 | +0.95 | 26.4% | 80 | 26.4% | -0.05 | 0.25 | 0.05 | 0.45 | — |
| — | 3.25 | 7.50 | 5.38 | +0.91 | 25.7% | 81 | 25.7% | -0.09 | — | — | 4.80 | — |
| — | 2.81 | 7.00 | 4.91 | +0.89 | 25.4% | 81.5 | 25.4% | -0.11 | — | — | 4.80 | — |
| — | 2.16 | 6.50 | 4.33 | +0.86 | 25.1% | 82 | — | — | — | — | 4.80 | — |
| — | 1.96 | 6.00 | 3.98 | +0.83 | 24.8% | 82.5 | 24.8% | -0.17 | — | — | 4.80 | — |
| — | 1.30 | 5.50 | 3.40 | +0.80 | 24.5% | 83 | 24.5% | -0.20 | — | — | 1.50 | — |
| — | 0.50 | 5.00 | 2.75 | — | — | 83.5 | — | — | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | — | — | 84 | — | — | 0.70 | 0.09 | 1.32 | — |
| — | 0.21 | 5.00 | 2.60 | — | — | 84.5 | 23.5% | -0.34 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.60 | 23.2% | 85 | 23.2% | -0.40 | 1.01 | 0.58 | 1.45 | — |
| — | — | 4.80 | — | +0.54 | 22.9% | 85.5 | 22.9% | -0.46 | — | — | 4.80 | — |
| — | 0.05 | 4.95 | 2.50 | +0.48 | 22.7% | 86 | 22.7% | -0.52 | 2.25 | 0.20 | 4.30 | — |
| — | — | 4.80 | — | — | — | 86.5 | 22.6% | -0.59 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.35 | 22.5% | 87 | 22.5% | -0.65 | 2.50 | 0.05 | 4.95 | — |
| — | — | 4.80 | — | +0.30 | 22.5% | 87.5 | 22.5% | -0.71 | 2.53 | 0.06 | 5.00 | — |
| — | 0.28 | 1.00 | 0.64 | +0.24 | 22.6% | 88 | 22.6% | -0.76 | 2.75 | 0.50 | 5.00 | — |
| — | — | 4.80 | — | +0.20 | 22.7% | 88.5 | 22.7% | -0.81 | 3.13 | 0.76 | 5.50 | — |
| — | — | 1.56 | — | +0.16 | 22.8% | 89 | 22.8% | -0.85 | 3.00 | 1.00 | 5.00 | — |
| — | — | 4.80 | — | +0.12 | 23.0% | 89.5 | 23.0% | -0.89 | 3.80 | 1.50 | 6.10 | — |
| — | 0.03 | 0.56 | 0.29 | +0.10 | 23.1% | 90 | 23.1% | -0.92 | 4.33 | 2.00 | 6.65 | — |
| — | — | 4.80 | — | +0.07 | 23.3% | 90.5 | 23.3% | -0.94 | 4.80 | 2.50 | 7.10 | — |
| — | — | 4.80 | — | +0.06 | 23.4% | 91 | 23.4% | -0.96 | 5.03 | 3.00 | 7.05 | — |
| — | — | 4.80 | — | +0.04 | 23.5% | 91.5 | 23.5% | -0.97 | 5.58 | 3.50 | 7.65 | — |
| — | — | 1.35 | — | +0.03 | 23.7% | 92 | 23.7% | -0.99 | 5.90 | 4.00 | 7.80 | — |
| — | — | 4.80 | — | +0.02 | 23.8% | 92.5 | 23.8% | -1.00 | 6.60 | 4.50 | 8.70 | — |
| — | — | 4.80 | — | +0.02 | 23.9% | 93 | 23.9% | -1.00 | 7.08 | 5.00 | 9.15 | — |
| — | — | 4.80 | — | +0.01 | 24.1% | 94 | 24.1% | -1.00 | 8.25 | 6.00 | 10.50 | — |
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.