Spot 85.98
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.95 | 10.45 | 8.70 | +1.00 | 39.7% | 77.5 | 39.7% | -0.00 | — | — | 0.10 | — |
| — | 7.15 | 9.15 | 8.15 | +1.00 | 39.3% | 78 | 39.3% | -0.00 | — | — | 0.10 | — |
| — | 6.25 | 8.10 | 7.17 | +1.00 | 38.4% | 79 | 38.4% | -0.00 | — | — | 0.10 | — |
| — | 5.40 | 7.15 | 6.28 | +1.00 | 37.6% | 80 | 37.6% | -0.00 | — | — | 0.01 | — |
| — | 4.40 | 5.85 | 5.12 | +0.99 | 36.5% | 81 | 36.5% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 3.35 | 5.15 | 4.25 | +0.97 | 34.7% | 82 | 34.7% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 2.90 | 4.85 | 3.88 | +0.95 | 33.6% | 82.5 | 33.6% | -0.05 | 0.06 | 0.02 | 0.09 | — |
| — | 2.60 | 4.20 | 3.40 | +0.93 | 32.5% | 83 | 32.5% | -0.07 | 0.11 | 0.02 | 0.20 | — |
| — | 1.76 | 2.33 | 2.04 | +0.84 | 30.0% | 84 | 30.0% | -0.16 | 0.10 | 0.05 | 0.15 | — |
| — | 1.10 | 1.39 | 1.25 | +0.70 | 27.7% | 85 | 27.7% | -0.30 | 0.40 | 0.10 | 0.69 | — |
| — | 0.50 | 0.71 | 0.60 | +0.49 | 26.1% | 86 | 26.1% | -0.52 | 0.62 | 0.51 | 0.73 | — |
| — | 0.15 | 0.29 | 0.22 | +0.26 | 25.6% | 87 | 25.6% | -0.74 | 1.28 | 1.11 | 1.45 | — |
| — | 0.06 | 0.53 | 0.29 | +0.17 | 25.9% | 87.5 | 25.9% | -0.83 | 1.79 | 1.45 | 2.14 | — |
| — | 0.06 | 0.17 | 0.12 | +0.11 | 26.4% | 88 | 26.4% | -0.90 | 2.00 | 1.50 | 2.51 | — |
| — | — | 0.04 | — | +0.04 | 27.5% | 89 | 27.5% | -0.97 | 3.17 | 2.60 | 3.75 | — |
| — | — | 0.03 | — | +0.01 | 28.4% | 90 | 28.4% | -0.99 | 4.12 | 3.80 | 4.45 | — |
| — | — | 0.08 | — | +0.00 | 29.3% | 91 | 29.3% | -1.00 | 4.80 | 4.05 | 5.55 | — |
| — | — | 0.06 | — | +0.00 | 29.8% | 92 | 29.8% | -1.00 | 5.85 | 5.10 | 6.60 | — |
| — | — | 0.05 | — | +0.00 | 29.9% | 92.5 | 29.9% | -1.00 | 6.40 | 5.65 | 7.15 | — |
| — | — | 0.10 | — | +0.00 | 30.0% | 93 | 30.0% | -1.00 | 7.00 | 5.45 | 8.55 | — |
| — | — | 0.04 | — | +0.00 | 30.3% | 94 | 30.3% | -1.00 | 7.90 | 7.10 | 8.70 | — |
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.