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 | |
| — | 8.50 | 9.15 | 8.82 | +0.91 | 28.0% | 77 | 28.0% | -0.09 | 0.23 | 0.11 | 0.36 | — |
| — | 7.60 | 8.20 | 7.90 | — | — | 78 | 27.0% | -0.11 | 0.34 | 0.24 | 0.44 | — |
| — | 6.70 | 7.30 | 7.00 | — | — | 79 | 26.2% | -0.14 | 0.42 | 0.30 | 0.54 | — |
| — | 5.85 | 6.45 | 6.15 | — | — | 80 | — | — | 0.55 | 0.41 | 0.69 | — |
| — | 5.05 | 5.60 | 5.33 | — | — | 81 | — | — | 0.67 | 0.58 | 0.75 | — |
| — | 4.35 | 4.80 | 4.58 | — | — | 82 | 24.0% | -0.26 | 0.92 | 0.85 | 0.99 | — |
| — | 3.50 | 4.05 | 3.77 | — | — | 83 | — | — | 1.23 | 1.13 | 1.32 | — |
| — | 2.92 | 3.35 | 3.13 | +0.62 | 23.1% | 84 | 23.1% | -0.39 | 1.55 | 1.41 | 1.69 | — |
| — | 2.36 | 2.69 | 2.52 | — | — | 85 | — | — | 1.93 | 1.74 | 2.11 | — |
| — | 1.92 | 2.19 | 2.06 | +0.48 | 22.4% | 86 | 22.4% | -0.53 | 2.39 | 2.18 | 2.60 | — |
| — | 1.39 | 1.72 | 1.55 | +0.41 | 22.3% | 87 | 22.3% | -0.60 | 2.96 | 2.76 | 3.15 | — |
| — | 1.11 | 1.32 | 1.22 | +0.34 | 22.2% | 88 | 22.2% | -0.67 | 3.55 | 3.30 | 3.80 | — |
| — | 0.73 | 1.02 | 0.88 | +0.28 | 22.2% | 89 | 22.2% | -0.74 | 4.22 | 3.95 | 4.50 | — |
| — | 0.58 | 0.75 | 0.67 | +0.22 | 22.3% | 90 | 22.3% | -0.79 | 5.03 | 4.70 | 5.35 | — |
| — | 0.40 | 0.58 | 0.49 | +0.17 | 22.4% | 91 | 22.4% | -0.85 | 5.95 | 5.55 | 6.35 | — |
| — | 0.24 | 0.43 | 0.34 | +0.14 | 22.7% | 92 | 22.7% | -0.89 | 6.83 | 6.40 | 7.25 | — |
| — | 0.20 | 0.35 | 0.28 | +0.11 | 23.0% | 93 | 23.0% | -0.92 | 7.67 | 7.30 | 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.