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 | |
| — | 6.00 | 10.85 | 8.43 | +0.99 | 24.1% | 77 | 24.1% | -0.01 | — | — | 0.05 | — |
| — | 5.75 | 9.55 | 7.65 | +0.99 | 23.3% | 78 | 23.3% | -0.01 | — | — | 1.07 | — |
| — | 5.25 | 9.05 | 7.15 | +0.98 | 22.9% | 78.5 | 22.9% | -0.02 | — | — | 0.27 | — |
| — | 4.80 | 8.35 | 6.58 | +0.98 | 29.5% | 79 | 22.5% | -0.02 | — | — | 0.28 | — |
| — | 3.50 | 8.25 | 5.88 | — | — | 79.5 | 22.1% | -0.03 | — | — | 1.30 | — |
| — | 3.20 | 7.50 | 5.35 | +0.96 | 21.7% | 80 | — | — | — | — | 0.30 | — |
| — | 3.05 | 7.00 | 5.03 | — | — | 80.5 | — | — | 2.48 | 0.02 | 4.95 | — |
| — | 2.10 | 6.95 | 4.53 | — | — | 81 | — | — | 0.13 | 0.05 | 0.21 | — |
| — | 1.56 | 6.50 | 4.03 | +0.91 | 20.3% | 81.5 | — | — | 2.52 | 0.05 | 5.00 | — |
| — | 2.01 | 5.20 | 3.60 | — | — | 82 | 33.5% | -0.11 | 0.69 | 0.10 | 1.27 | — |
| — | 0.50 | 5.20 | 2.85 | — | — | 82.5 | 19.4% | -0.14 | 0.78 | 0.19 | 1.37 | — |
| — | 0.70 | 5.00 | 2.85 | +0.82 | 19.0% | 83 | 19.0% | -0.18 | 0.26 | 0.10 | 0.41 | — |
| — | 1.31 | 2.86 | 2.08 | — | — | 83.5 | 19.1% | -0.23 | 0.40 | 0.22 | 0.58 | — |
| — | 1.34 | 2.37 | 1.85 | — | — | 84 | — | — | — | — | 2.04 | — |
| — | 1.14 | 1.99 | 1.56 | — | — | 84.5 | — | — | — | — | 4.80 | — |
| — | — | 2.10 | — | — | — | 85 | — | — | — | — | 2.54 | — |
| — | 0.66 | 1.54 | 1.10 | +0.50 | 17.5% | 85.5 | — | — | 1.25 | 0.95 | 1.55 | — |
| — | 0.12 | 0.82 | 0.47 | — | — | 86 | — | — | 2.96 | 0.92 | 5.00 | — |
| — | — | — | — | — | — | 86.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 87 | — | — | — | — | — | — |
| — | — | 4.80 | — | — | — | 87.5 | — | — | 2.56 | 0.11 | 5.00 | — |
| — | — | 1.23 | — | — | — | 88 | — | — | 2.75 | 0.50 | 5.00 | — |
| — | — | 4.80 | — | — | — | 88.5 | — | — | 3.05 | 2.30 | 3.80 | — |
| — | — | 4.80 | — | — | — | 89 | — | — | 3.48 | 1.01 | 5.95 | — |
| — | — | 4.80 | — | — | — | 89.5 | — | — | 4.16 | 1.81 | 6.50 | — |
| — | 0.02 | 5.00 | 2.51 | — | — | 90 | — | — | 4.35 | 2.30 | 6.40 | — |
| — | — | — | — | — | — | 90.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 91 | — | — | — | — | — | — |
| — | — | — | — | — | — | 92 | — | — | — | — | — | — |
| — | — | — | — | — | — | 93 | — | — | — | — | — | — |
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.