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 | |
| — | 7.30 | 8.80 | 8.05 | +0.98 | 30.8% | 77 | 30.8% | -0.02 | — | — | 0.06 | — |
| — | 6.30 | 8.05 | 7.17 | +0.98 | 29.3% | 78 | 29.3% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 5.85 | 7.45 | 6.65 | +0.96 | 28.0% | 79 | 28.0% | -0.04 | 0.06 | 0.01 | 0.11 | — |
| — | 5.30 | 5.75 | 5.53 | +0.94 | 26.9% | 80 | 26.9% | -0.06 | 0.08 | 0.05 | 0.11 | — |
| — | 4.40 | 4.80 | 4.60 | +0.90 | 25.9% | 81 | 25.9% | -0.10 | 0.13 | 0.08 | 0.18 | — |
| — | 3.45 | 3.90 | 3.67 | +0.85 | 25.1% | 82 | 25.1% | -0.15 | 0.24 | 0.19 | 0.29 | — |
| — | 2.62 | 3.00 | 2.81 | +0.77 | 24.4% | 83 | 24.4% | -0.23 | 0.42 | 0.37 | 0.47 | — |
| — | 1.92 | 2.21 | 2.06 | +0.67 | 23.9% | 84 | 23.9% | -0.33 | 0.66 | 0.59 | 0.73 | — |
| — | 1.26 | 1.52 | 1.39 | — | — | 85 | — | — | 1.07 | 0.94 | 1.21 | — |
| — | 0.86 | 1.01 | 0.94 | — | — | 86 | — | — | 1.56 | 1.41 | 1.72 | — |
| — | 0.46 | 0.64 | 0.55 | — | — | 87 | — | — | 2.15 | 1.97 | 2.33 | — |
| — | 0.25 | 0.38 | 0.32 | — | — | 88 | — | — | 2.88 | 2.67 | 3.10 | — |
| — | 0.10 | 0.24 | 0.17 | — | — | 89 | — | — | 3.70 | 3.45 | 3.95 | — |
| — | 0.07 | 0.11 | 0.09 | — | — | 90 | — | — | 4.65 | 4.40 | 4.90 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 91 | — | — | 5.97 | 5.15 | 6.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 24.0% | 92 | — | — | 6.67 | 5.45 | 7.90 | — |
| — | — | 0.17 | — | — | — | 93 | 24.6% | -1.00 | 7.58 | 7.10 | 8.05 | — |
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.