Spot 85.56
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 03:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.30 | 18.00 | 15.65 | — | — | 70 | — | — | — | — | 0.05 | — |
| — | 9.30 | 11.60 | 10.45 | — | — | 75 | — | — | — | — | 0.02 | — |
| — | 6.50 | 11.50 | 9.00 | — | — | 77 | — | — | — | — | 0.02 | — |
| — | 5.15 | 10.15 | 7.65 | — | — | 78 | — | — | — | — | 0.10 | — |
| — | 3.95 | 8.85 | 6.40 | — | — | 79 | — | — | — | — | 0.21 | — |
| — | 3.45 | 8.35 | 5.90 | — | — | 80 | — | — | — | — | 0.45 | — |
| — | 2.95 | 7.00 | 4.97 | — | — | 81 | — | — | — | — | 3.25 | — |
| — | 1.76 | 6.70 | 4.23 | — | — | 81.5 | — | — | — | — | 4.80 | — |
| — | 1.11 | 6.05 | 3.58 | — | — | 82 | — | — | — | — | 4.10 | — |
| — | 0.81 | 5.75 | 3.28 | — | — | 82.5 | — | — | — | — | 2.90 | — |
| — | 0.71 | 5.65 | 3.18 | — | — | 83 | — | — | — | — | 1.50 | — |
| — | 0.16 | 5.10 | 2.63 | — | — | 83.5 | — | — | 0.18 | 0.02 | 0.35 | — |
| — | 0.06 | 5.00 | 2.53 | — | — | 84 | — | — | — | — | 0.75 | — |
| — | 0.13 | 2.54 | 1.33 | — | — | 84.5 | — | — | — | — | 4.50 | — |
| — | 0.65 | 1.97 | 1.31 | — | — | 85 | — | — | 0.63 | 0.38 | 0.88 | — |
| — | — | 4.80 | — | — | — | 85.5 | — | — | — | — | 4.80 | — |
| — | 0.11 | 5.05 | 2.58 | — | — | 86 | — | — | 2.75 | 0.31 | 5.20 | — |
| — | — | 4.25 | — | — | — | 86.5 | — | — | — | — | 4.80 | — |
| — | — | 0.75 | — | — | — | 87 | — | — | 2.93 | 0.46 | 5.40 | — |
| — | — | 3.95 | — | — | — | 87.5 | — | — | 2.78 | 0.31 | 5.25 | — |
| — | 0.06 | 0.50 | 0.28 | — | — | 88 | — | — | 2.83 | 0.36 | 5.30 | — |
| — | 0.01 | 2.87 | 1.44 | — | — | 88.5 | — | — | 3.38 | 0.91 | 5.85 | — |
| — | — | 4.00 | — | — | — | 89 | — | — | 3.95 | 1.55 | 6.35 | — |
| — | — | 0.37 | — | — | — | 89.5 | — | — | 4.33 | 1.86 | 6.80 | — |
| — | — | 0.26 | — | — | — | 90 | — | — | 4.93 | 2.46 | 7.40 | — |
| — | — | 2.70 | — | — | — | 90.5 | — | — | 5.03 | 2.56 | 7.50 | — |
| — | — | 0.02 | — | — | — | 91 | — | — | 5.38 | 4.25 | 6.50 | — |
| — | — | 0.02 | — | — | — | 91.5 | — | — | 6.45 | 4.00 | 8.90 | — |
| — | — | 0.02 | — | — | — | 92 | — | — | 6.60 | 5.45 | 7.75 | — |
| — | — | 0.02 | — | — | — | 92.5 | — | — | 7.20 | 4.75 | 9.65 | — |
| — | — | 0.02 | — | — | — | 93 | — | — | 8.05 | 5.60 | 10.50 | — |
| — | — | 0.02 | — | — | — | 94 | — | — | 8.78 | 6.30 | 11.25 | — |
| — | — | 0.02 | — | — | — | 95 | — | — | 9.47 | 7.00 | 11.95 | — |
| — | — | 0.02 | — | — | — | 96 | — | — | 11.43 | 8.95 | 13.90 | — |
| — | — | 0.02 | — | — | — | 97 | — | — | 11.60 | 9.50 | 13.70 | — |
| — | — | 0.02 | — | — | — | 98 | — | — | 12.88 | 10.40 | 15.35 | — |
| — | — | 0.02 | — | — | — | 99 | — | — | 13.57 | 11.10 | 16.05 | — |
| — | — | 0.02 | — | — | — | 100 | — | — | 14.62 | 13.50 | 15.75 | — |
| — | — | 0.02 | — | — | — | 101 | — | — | 15.75 | 13.30 | 18.20 | — |
| — | — | 4.80 | — | — | — | 102 | — | — | 16.70 | 14.85 | 18.55 | — |
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.