Spot 85.36
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.85 | 8.85 | 8.35 | +1.00 | 30.5% | 77 | 30.5% | -0.00 | — | — | 0.02 | — |
| — | 5.00 | 9.75 | 7.38 | +1.00 | 29.7% | 78 | 29.7% | -0.00 | — | — | 0.02 | — |
| — | 4.50 | 9.20 | 6.85 | +1.00 | 29.2% | 78.5 | 29.2% | -0.00 | — | — | 0.02 | — |
| — | 4.10 | 8.75 | 6.42 | +0.99 | 28.8% | 79 | 28.8% | -0.01 | — | — | 0.02 | — |
| — | 3.75 | 8.50 | 6.12 | +0.99 | 28.3% | 79.5 | 28.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 3.00 | 7.90 | 5.45 | +0.99 | 27.8% | 80 | 27.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 2.67 | 7.45 | 5.06 | +0.98 | 27.2% | 80.5 | 27.2% | -0.02 | — | — | 4.80 | — |
| — | 2.21 | 7.00 | 4.61 | +0.97 | 26.5% | 81 | 26.5% | -0.03 | — | — | 0.06 | — |
| — | 1.60 | 5.90 | 3.75 | +0.96 | 25.7% | 81.5 | 25.7% | -0.04 | — | — | 0.30 | — |
| — | 1.00 | 5.20 | 3.10 | +0.95 | 24.8% | 82 | 24.8% | -0.05 | — | — | 0.06 | — |
| — | 0.50 | 3.45 | 1.98 | +0.92 | 24.0% | 82.5 | 24.0% | -0.07 | 0.10 | 0.05 | 0.16 | — |
| — | 1.81 | 2.97 | 2.39 | +0.89 | 23.1% | 83 | 23.1% | -0.11 | 0.17 | 0.08 | 0.26 | — |
| — | 1.36 | 2.41 | 1.89 | +0.84 | 22.3% | 83.5 | 22.3% | -0.16 | 0.26 | 0.10 | 0.41 | — |
| — | 0.73 | 4.80 | 2.77 | +0.78 | 21.6% | 84 | 21.6% | -0.22 | 0.22 | 0.13 | 0.31 | — |
| — | 0.06 | 1.65 | 0.85 | — | — | 84.5 | — | — | — | — | 0.47 | — |
| — | 0.27 | 1.27 | 0.77 | — | — | 85 | — | — | 0.54 | 0.45 | 0.62 | — |
| — | 0.44 | 0.92 | 0.68 | — | — | 85.5 | 20.2% | -0.52 | — | — | — | — |
| — | — | — | — | +0.37 | 20.4% | 86 | 20.1% | -0.63 | — | — | — | — |
| — | — | — | — | +0.27 | 20.1% | 86.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 87 | — | — | — | — | — | — |
| — | — | — | — | — | — | 87.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 88 | — | — | — | — | — | — |
| — | — | — | — | — | — | 88.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 89 | — | — | — | — | — | — |
| — | — | — | — | — | — | 89.5 | — | — | — | — | — | — |
| — | — | 0.02 | — | +0.01 | 21.0% | 90 | 21.0% | -1.00 | 4.48 | 2.01 | 6.95 | — |
| — | — | 0.02 | — | +0.00 | 21.0% | 90.5 | 21.0% | -1.00 | 4.83 | 2.50 | 7.15 | — |
| — | — | 0.02 | — | +0.00 | 21.1% | 91 | 21.1% | -1.00 | 5.55 | 3.10 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 21.3% | 92 | 21.3% | -1.00 | 6.53 | 4.90 | 8.15 | — |
| — | — | 0.02 | — | +0.00 | 21.7% | 93 | 21.7% | -1.00 | 7.62 | 5.25 | 10.00 | — |
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.