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 | |
| — | 7.75 | 9.35 | 8.55 | +1.00 | 28.2% | 77 | 28.2% | -0.00 | — | — | 0.90 | — |
| — | 5.60 | 9.25 | 7.42 | +0.99 | 27.2% | 78 | 27.2% | -0.01 | — | — | 4.80 | — |
| — | 5.10 | 9.35 | 7.22 | +0.99 | 26.7% | 78.5 | 26.7% | -0.01 | — | — | 0.95 | — |
| — | 4.50 | 8.90 | 6.70 | +0.99 | 26.1% | 79 | 26.1% | -0.01 | — | — | 0.86 | — |
| — | 4.15 | 7.75 | 5.95 | +0.99 | 25.6% | 79.5 | 25.6% | -0.01 | — | — | 0.87 | — |
| — | 4.85 | 6.60 | 5.72 | +0.98 | 25.0% | 80 | 25.0% | -0.02 | 0.27 | 0.04 | 0.50 | — |
| — | 3.35 | 7.30 | 5.33 | +0.98 | 24.4% | 80.5 | 24.4% | -0.02 | 2.48 | 0.02 | 4.95 | — |
| — | 3.15 | 6.95 | 5.05 | +0.97 | 23.8% | 81 | 23.8% | -0.03 | 0.48 | 0.02 | 0.95 | — |
| — | 2.40 | 6.25 | 4.33 | +0.97 | 23.2% | 81.5 | 23.2% | -0.03 | — | — | 0.89 | — |
| — | 1.90 | 5.80 | 3.85 | +0.96 | 22.6% | 82 | 22.6% | -0.04 | 2.40 | 0.01 | 4.80 | — |
| — | 1.95 | 4.55 | 3.25 | +0.94 | 22.0% | 82.5 | 22.0% | -0.06 | 2.52 | 0.05 | 5.00 | — |
| — | 2.22 | 4.25 | 3.23 | +0.93 | 21.5% | 83 | 21.5% | -0.07 | — | — | 4.80 | — |
| — | 0.83 | 3.75 | 2.29 | +0.91 | 21.0% | 83.5 | 21.0% | -0.09 | 0.76 | 0.10 | 1.42 | — |
| — | 1.08 | 3.30 | 2.19 | +0.88 | 20.6% | 84 | 20.6% | -0.12 | 0.30 | 0.13 | 0.47 | — |
| — | — | 2.39 | — | +0.85 | 20.2% | 84.5 | 20.2% | -0.15 | 2.54 | 0.08 | 5.00 | — |
| — | — | 3.05 | — | +0.81 | 19.9% | 85 | 19.9% | -0.19 | 0.59 | 0.30 | 0.89 | — |
| — | 0.53 | 4.95 | 2.74 | +0.76 | 19.8% | 85.5 | 19.8% | -0.24 | 0.94 | 0.61 | 1.27 | — |
| — | 0.65 | 1.29 | 0.97 | +0.70 | 19.7% | 86 | 19.7% | -0.30 | 1.50 | 0.04 | 2.97 | — |
| — | — | 2.11 | — | +0.64 | 19.7% | 86.5 | 19.7% | -0.36 | 1.72 | 0.64 | 2.79 | — |
| — | — | 1.59 | — | — | — | 87 | 19.8% | -0.43 | 2.23 | 0.41 | 4.05 | — |
| — | — | 1.25 | — | — | — | 87.5 | 19.9% | -0.51 | 2.96 | 0.93 | 5.00 | — |
| — | 0.20 | 1.01 | 0.60 | — | — | 88 | — | — | 3.32 | 1.64 | 5.00 | — |
| — | — | 4.80 | — | — | — | 88.5 | — | — | 3.52 | 1.55 | 5.50 | — |
| — | — | 0.31 | — | — | — | 89 | — | — | 3.60 | 1.80 | 5.40 | — |
| — | — | 4.80 | — | +0.23 | 20.8% | 89.5 | 20.8% | -0.78 | 4.17 | 2.59 | 5.75 | — |
| — | 0.02 | 2.85 | 1.44 | +0.18 | 21.0% | 90 | 21.0% | -0.83 | 4.62 | 2.25 | 7.00 | — |
| — | 0.03 | 5.00 | 2.52 | +0.14 | 21.2% | 90.5 | 21.2% | -0.88 | 5.65 | 4.25 | 7.05 | — |
| — | — | 4.80 | — | +0.10 | 21.3% | 91 | 21.3% | -0.91 | 5.53 | 4.95 | 6.10 | — |
| — | — | 1.17 | — | +0.06 | 21.6% | 92 | 21.6% | -0.96 | 6.42 | 5.75 | 7.10 | — |
| — | — | 4.80 | — | +0.03 | 22.2% | 93 | 22.2% | -0.99 | 7.62 | 5.25 | 10.00 | — |
| — | — | 0.85 | — | +0.02 | 22.7% | 94 | 22.7% | -1.00 | 8.62 | 6.25 | 11.00 | — |
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.