Spot 85.47
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.45 | 11.00 | 8.72 | — | — | 77 | — | — | — | — | 0.02 | — |
| — | 5.30 | 9.35 | 7.33 | — | — | 78 | — | — | — | — | 0.02 | — |
| — | 4.65 | 9.50 | 7.08 | — | — | 78.5 | — | — | — | — | 0.02 | — |
| — | 4.45 | 8.00 | 6.22 | — | — | 79 | — | — | — | — | 0.02 | — |
| — | 3.50 | 7.55 | 5.53 | — | — | 79.5 | — | — | — | — | 0.02 | — |
| — | 3.45 | 7.10 | 5.28 | — | — | 80 | — | — | — | — | 0.02 | — |
| — | 3.25 | 7.00 | 5.12 | — | — | 80.5 | — | — | — | — | 0.02 | — |
| — | 2.16 | 7.00 | 4.58 | — | — | 81 | — | — | — | — | 0.02 | — |
| — | 3.00 | 4.45 | 3.73 | — | — | 81.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 1.16 | 6.00 | 3.58 | — | — | 82 | — | — | — | — | 0.02 | — |
| — | 1.05 | 4.70 | 2.88 | — | — | 82.5 | — | — | — | — | 1.00 | — |
| — | 0.55 | 5.00 | 2.77 | — | — | 83 | — | — | — | — | 0.05 | — |
| — | 0.52 | 5.00 | 2.76 | — | — | 83.5 | — | — | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 84 | — | — | — | — | 2.34 | — |
| — | 0.06 | 3.05 | 1.55 | — | — | 84.5 | — | — | — | — | 2.44 | — |
| — | 0.04 | 3.60 | 1.82 | — | — | 85 | — | — | 0.32 | 0.02 | 0.62 | — |
| — | 0.12 | 2.86 | 1.49 | — | — | 85.5 | — | — | — | — | 2.68 | — |
| — | 0.10 | 0.50 | 0.30 | — | — | 86 | — | — | — | — | 4.80 | — |
| — | — | 0.25 | — | — | — | 86.5 | — | — | — | — | 4.80 | — |
| — | — | 0.49 | — | — | — | 87 | — | — | 2.74 | 0.48 | 5.00 | — |
| — | 0.01 | 2.19 | 1.10 | — | — | 87.5 | — | — | 2.80 | 0.60 | 5.00 | — |
| — | — | 0.01 | — | — | — | 88 | — | — | 2.56 | 2.01 | 3.10 | — |
| — | — | 4.80 | — | — | — | 88.5 | — | — | 3.14 | 1.28 | 5.00 | — |
| — | — | 1.20 | — | — | — | 89 | — | — | 3.38 | 1.11 | 5.65 | — |
| — | — | 0.01 | — | — | — | 89.5 | — | — | 4.08 | 1.66 | 6.50 | — |
| — | — | 0.02 | — | +0.06 | 27.2% | 90 | 27.2% | -0.95 | 4.63 | 2.26 | 7.00 | — |
| — | — | 0.02 | — | +0.03 | 27.2% | 90.5 | 27.2% | -0.97 | 5.40 | 3.30 | 7.50 | — |
| — | — | 0.02 | — | — | — | 91 | — | — | 5.42 | 3.00 | 7.85 | — |
| — | — | 0.02 | — | — | — | 92 | — | — | 6.60 | 4.20 | 9.00 | — |
| — | — | 0.02 | — | — | — | 93 | — | — | 7.65 | 5.30 | 10.00 | — |
| — | — | 0.01 | — | +0.00 | 28.0% | 94 | 28.0% | -1.00 | 8.25 | 6.00 | 10.50 | — |
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.