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 | |
| — | 13.20 | 18.15 | 15.68 | — | — | 70 | — | — | — | — | 4.80 | — |
| — | 9.25 | 12.30 | 10.78 | — | — | 75 | — | — | — | — | 4.80 | — |
| — | 6.65 | 11.00 | 8.82 | — | — | 77 | — | — | — | — | 4.80 | — |
| — | 5.45 | 10.40 | 7.92 | — | — | 78 | — | — | — | — | 1.15 | — |
| — | 4.80 | 9.65 | 7.22 | — | — | 79 | — | — | — | — | 4.80 | — |
| — | 3.55 | 8.45 | 6.00 | +0.94 | 25.8% | 80 | 25.8% | -0.06 | — | — | 4.80 | — |
| — | 2.46 | 7.40 | 4.93 | +0.91 | 25.2% | 81 | 25.2% | -0.10 | — | — | 4.80 | — |
| — | 2.81 | 7.75 | 5.28 | — | — | 81.5 | 24.9% | -0.12 | — | — | 4.80 | — |
| — | 1.40 | 6.05 | 3.73 | +0.85 | 24.6% | 82 | 24.6% | -0.15 | — | — | 0.71 | — |
| — | 1.46 | 6.40 | 3.93 | +0.82 | 24.4% | 82.5 | 24.4% | -0.19 | — | — | 4.80 | — |
| — | 0.71 | 5.65 | 3.18 | +0.78 | 24.1% | 83 | 24.1% | -0.23 | — | — | 4.80 | — |
| — | 0.70 | 5.15 | 2.92 | +0.74 | 23.9% | 83.5 | 23.9% | -0.27 | — | — | 4.80 | — |
| — | 1.07 | 4.15 | 2.61 | +0.69 | 23.7% | 84 | 23.7% | -0.32 | — | — | 3.35 | — |
| — | 0.01 | 4.95 | 2.48 | +0.63 | 23.5% | 84.5 | 23.5% | -0.37 | — | — | 3.25 | — |
| — | — | 3.85 | — | +0.58 | 23.3% | 85 | 23.3% | -0.43 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.52 | 23.1% | 85.5 | 23.1% | -0.48 | 1.65 | 0.91 | 2.38 | — |
| — | — | 4.80 | — | +0.46 | 23.0% | 86 | 23.0% | -0.54 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.40 | 22.9% | 86.5 | 22.9% | -0.60 | 2.55 | 1.20 | 3.90 | — |
| — | — | 2.85 | — | +0.35 | 22.8% | 87 | 22.8% | -0.66 | 2.38 | 0.76 | 4.00 | — |
| — | — | 4.80 | — | — | — | 87.5 | — | — | 3.15 | 0.81 | 5.50 | — |
| — | — | 4.80 | — | — | — | 88 | — | — | 3.08 | 0.61 | 5.55 | — |
| — | — | 3.10 | — | +0.20 | 22.7% | 88.5 | — | — | 3.63 | 1.16 | 6.10 | — |
| — | — | 3.70 | — | — | — | 89 | — | — | 4.03 | 1.56 | 6.50 | — |
| — | — | 4.80 | — | — | — | 89.5 | — | — | 4.53 | 2.06 | 7.00 | — |
| — | — | 2.40 | — | — | — | 90 | — | — | 4.71 | 2.26 | 7.15 | — |
| — | — | 1.02 | — | — | — | 90.5 | — | — | 5.23 | 2.76 | 7.70 | — |
| — | — | 4.80 | — | — | — | 91 | — | — | 5.55 | 3.10 | 8.00 | — |
| — | — | 4.80 | — | +0.05 | 23.5% | 91.5 | — | — | 6.15 | 3.70 | 8.60 | — |
| — | — | 4.80 | — | — | — | 92 | 23.7% | -0.96 | 6.65 | 4.20 | 9.10 | — |
| — | — | 4.80 | — | +0.03 | 24.0% | 92.5 | 24.0% | -0.97 | 7.15 | 4.70 | 9.60 | — |
| — | — | 4.80 | — | +0.02 | 24.3% | 93 | 24.3% | -0.98 | 7.55 | 5.10 | 10.00 | — |
| — | — | 4.80 | — | +0.02 | 24.7% | 93.5 | 24.7% | -0.98 | 7.95 | 5.45 | 10.45 | — |
| — | — | 4.80 | — | +0.02 | 25.1% | 94 | 25.1% | -0.99 | 8.72 | 7.75 | 9.70 | — |
| — | — | 4.80 | — | +0.01 | 25.5% | 94.5 | 25.5% | -0.99 | 9.15 | 7.65 | 10.65 | — |
| — | — | 4.80 | — | +0.01 | 26.1% | 95 | 26.1% | -0.99 | 9.68 | 7.80 | 11.55 | — |
| — | — | 4.80 | — | +0.01 | 26.6% | 95.5 | 26.6% | -0.99 | 10.32 | 8.65 | 12.00 | — |
| — | — | 4.80 | — | +0.01 | 27.2% | 96 | 27.2% | -0.99 | 10.43 | 8.35 | 12.50 | — |
| — | — | 4.80 | — | +0.01 | 27.9% | 96.5 | 27.9% | -0.99 | 11.18 | 9.50 | 12.85 | — |
| — | — | 4.80 | — | +0.01 | 28.6% | 97 | 28.6% | -1.00 | 11.80 | 10.70 | 12.90 | — |
| — | — | 4.80 | — | +0.01 | 29.3% | 97.5 | 29.3% | -1.00 | 11.97 | 10.00 | 13.95 | — |
| — | — | 4.80 | — | +0.01 | 30.1% | 98 | 30.1% | -1.00 | 12.60 | 10.70 | 14.50 | — |
| — | — | 4.80 | — | +0.00 | 34.0% | 100 | 34.0% | -1.00 | 14.57 | 12.85 | 16.30 | — |
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.