Spot 85.27
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 03:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 9.40 | 8.40 | +1.00 | 40.6% | 77 | 40.6% | -0.00 | — | — | 0.07 | — |
| — | 6.55 | 8.95 | 7.75 | +1.00 | 39.0% | 78 | 39.0% | -0.00 | — | — | 0.07 | — |
| — | 5.90 | 7.75 | 6.83 | +1.00 | 37.3% | 79 | 37.3% | -0.00 | — | — | 0.08 | — |
| — | 4.70 | 6.15 | 5.42 | +0.99 | 35.6% | 80 | 35.6% | -0.01 | — | — | 0.15 | — |
| — | 3.20 | 4.70 | 3.95 | +0.98 | 33.8% | 81 | 33.8% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 2.96 | 3.85 | 3.40 | +0.95 | 32.0% | 82 | 32.0% | -0.05 | 0.03 | 0.01 | 0.04 | — |
| — | 2.27 | 2.62 | 2.44 | +0.89 | 30.1% | 83 | 30.1% | -0.11 | 0.09 | 0.05 | 0.12 | — |
| — | 1.33 | 1.69 | 1.51 | +0.76 | 28.1% | 84 | 28.1% | -0.24 | 0.20 | 0.15 | 0.25 | — |
| — | 0.73 | 0.84 | 0.79 | +0.56 | 26.3% | 85 | 26.3% | -0.44 | 0.53 | 0.44 | 0.62 | — |
| — | 0.30 | 0.40 | 0.35 | +0.32 | 25.4% | 86 | 25.4% | -0.68 | 1.02 | 0.90 | 1.15 | — |
| — | 0.09 | 0.14 | 0.12 | +0.14 | 25.3% | 87 | 25.3% | -0.86 | 1.78 | 1.55 | 2.02 | — |
| — | 0.03 | 0.06 | 0.04 | +0.05 | 26.0% | 88 | 26.0% | -0.96 | 2.66 | 2.45 | 2.87 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 26.9% | 89 | 26.9% | -0.99 | 3.77 | 3.30 | 4.25 | — |
| — | — | 0.02 | — | +0.00 | 27.5% | 90 | 27.5% | -1.00 | 4.62 | 4.10 | 5.15 | — |
| — | — | 0.15 | — | +0.00 | 27.7% | 91 | 27.7% | -1.00 | 5.58 | 5.25 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 27.7% | 92 | 27.7% | -1.00 | 6.53 | 6.10 | 6.95 | — |
| — | — | 0.09 | — | +0.00 | 27.7% | 93 | 27.7% | -1.00 | 7.78 | 7.15 | 8.40 | — |
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.