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 | |
| — | 13.35 | 18.30 | 15.82 | +0.99 | 30.5% | 70 | 30.5% | -0.01 | — | — | 0.20 | — |
| — | 9.35 | 12.20 | 10.78 | +0.96 | 27.2% | 75 | 27.2% | -0.04 | — | — | 0.78 | — |
| — | 7.35 | 12.30 | 9.82 | +0.95 | 26.6% | 76 | 26.6% | -0.06 | — | — | 4.80 | — |
| — | 6.30 | 11.25 | 8.78 | +0.93 | 26.0% | 77 | 26.0% | -0.07 | — | — | 1.23 | — |
| — | 5.50 | 10.45 | 7.97 | +0.91 | 25.3% | 78 | 25.3% | -0.09 | — | — | 2.46 | — |
| — | 4.60 | 9.50 | 7.05 | +0.88 | 24.7% | 79 | 24.7% | -0.12 | — | — | 4.80 | — |
| — | 3.70 | 8.60 | 6.15 | +0.85 | 24.1% | 80 | 24.1% | -0.15 | 0.49 | 0.34 | 0.65 | — |
| — | 2.91 | 7.80 | 5.36 | +0.81 | 23.6% | 81 | 23.6% | -0.19 | 0.75 | 0.46 | 1.04 | — |
| — | 2.57 | 5.20 | 3.88 | — | — | 82 | 23.1% | -0.24 | 1.55 | 0.39 | 2.71 | — |
| — | 1.35 | 5.70 | 3.52 | — | — | 83 | 22.7% | -0.30 | 1.26 | 0.75 | 1.77 | — |
| — | 0.66 | 5.60 | 3.13 | +0.64 | 22.4% | 84 | 22.4% | -0.37 | — | — | 3.45 | — |
| — | 1.15 | 3.65 | 2.40 | +0.57 | 22.2% | 85 | 22.2% | -0.44 | 2.02 | 1.85 | 2.20 | — |
| — | 1.04 | 3.95 | 2.50 | +0.50 | 21.2% | 86 | 21.2% | -0.51 | 2.50 | 0.21 | 4.80 | — |
| — | 0.89 | 2.29 | 1.59 | +0.42 | 21.1% | 87 | 21.1% | -0.59 | 3.10 | 2.19 | 4.00 | — |
| — | 0.86 | 1.68 | 1.27 | — | — | 88 | 21.1% | -0.66 | 3.80 | 3.00 | 4.60 | — |
| — | — | 1.94 | — | +0.29 | 21.2% | 89 | 21.2% | -0.73 | 4.49 | 2.18 | 6.80 | — |
| — | — | 4.80 | — | +0.23 | 21.2% | 90 | 21.2% | -0.79 | 5.50 | 3.05 | 7.95 | — |
| — | — | 1.63 | — | — | — | 91 | 21.3% | -0.84 | 6.00 | 3.55 | 8.45 | — |
| — | — | 4.80 | — | — | — | 92 | 21.5% | -0.89 | 6.95 | 4.50 | 9.40 | — |
| — | — | 4.80 | — | +0.11 | 21.8% | 93 | 21.8% | -0.92 | 8.47 | 6.05 | 10.90 | — |
| — | — | 4.80 | — | +0.08 | 22.0% | 94 | 22.0% | -0.94 | 8.82 | 6.35 | 11.30 | — |
| — | — | 4.80 | — | — | — | 95 | 22.3% | -0.96 | 9.80 | 7.30 | 12.30 | — |
| — | — | 4.80 | — | +0.05 | 22.6% | 96 | 22.6% | -0.98 | 11.68 | 9.40 | 13.95 | — |
| — | — | 4.80 | — | +0.04 | 22.9% | 97 | 22.9% | -0.98 | 11.72 | 10.75 | 12.70 | — |
| — | — | 4.80 | — | +0.03 | 23.2% | 98 | 23.2% | -0.99 | 12.35 | 11.05 | 13.65 | — |
| — | — | 4.80 | — | +0.02 | 23.5% | 99 | 23.5% | -0.99 | 13.50 | 11.10 | 15.90 | — |
| — | 0.01 | 1.15 | 0.58 | +0.02 | 23.8% | 100 | 23.8% | -1.00 | 14.47 | 13.25 | 15.70 | — |
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.