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 | |
| — | 6.85 | 9.85 | 8.35 | +0.98 | 21.0% | 77 | 21.0% | -0.02 | — | — | 4.80 | — |
| — | 6.90 | 9.40 | 8.15 | +0.97 | 20.2% | 78 | 20.2% | -0.03 | — | — | 1.05 | — |
| — | 5.50 | 9.25 | 7.38 | +0.97 | 19.8% | 78.5 | 19.8% | -0.03 | — | — | 0.99 | — |
| — | 4.85 | 8.60 | 6.72 | +0.96 | 19.5% | 79 | 19.5% | -0.04 | — | — | 1.01 | — |
| — | 4.45 | 8.65 | 6.55 | +0.96 | 19.1% | 79.5 | 19.1% | -0.04 | — | — | 1.09 | — |
| — | 4.00 | 7.80 | 5.90 | +0.95 | 18.8% | 80 | 18.8% | -0.05 | 0.57 | 0.05 | 1.10 | — |
| — | 3.15 | 7.80 | 5.47 | +0.94 | 18.5% | 80.5 | 18.5% | -0.06 | — | — | 1.10 | — |
| — | 3.40 | 7.50 | 5.45 | +0.93 | 18.3% | 81 | 18.3% | -0.07 | 0.34 | 0.28 | 0.41 | — |
| — | 3.20 | 6.55 | 4.88 | +0.91 | 18.0% | 81.5 | 18.0% | -0.09 | — | — | 1.96 | — |
| — | 2.20 | 6.10 | 4.15 | +0.90 | 17.8% | 82 | 17.8% | -0.10 | 0.39 | 0.24 | 0.53 | — |
| — | 2.11 | 5.10 | 3.60 | +0.88 | 17.6% | 82.5 | 17.6% | -0.12 | 0.97 | 0.30 | 1.64 | — |
| — | 1.35 | 5.60 | 3.48 | +0.86 | 17.5% | 83 | 17.5% | -0.14 | — | — | 2.50 | — |
| — | 1.00 | 5.00 | 3.00 | +0.83 | 17.3% | 83.5 | 17.3% | -0.17 | 1.11 | 0.16 | 2.06 | — |
| — | 0.79 | 5.00 | 2.90 | +0.80 | 17.2% | 84 | 17.2% | -0.20 | 2.67 | 0.39 | 4.95 | — |
| — | 0.30 | 5.00 | 2.65 | +0.77 | 17.1% | 84.5 | 17.1% | -0.23 | — | — | 1.34 | — |
| — | 0.28 | 5.00 | 2.64 | +0.74 | 17.0% | 85 | 17.0% | -0.27 | 0.86 | 0.02 | 1.70 | — |
| — | 0.01 | 4.95 | 2.48 | +0.70 | 17.0% | 85.5 | 17.0% | -0.31 | 1.67 | 0.09 | 3.25 | — |
| — | — | 3.40 | — | +0.66 | 17.0% | 86 | 17.0% | -0.35 | 2.33 | 0.42 | 4.25 | — |
| — | 0.05 | 4.95 | 2.50 | +0.61 | 17.0% | 86.5 | 17.0% | -0.39 | 2.50 | 0.06 | 4.95 | — |
| — | — | 2.39 | — | +0.57 | 17.0% | 87 | 17.0% | -0.44 | 2.55 | 0.65 | 4.45 | — |
| — | 0.30 | 2.36 | 1.33 | +0.52 | 17.1% | 87.5 | 17.1% | -0.49 | 3.00 | 1.00 | 5.00 | — |
| — | — | 2.02 | — | +0.48 | 17.2% | 88 | 17.2% | -0.53 | 3.11 | 1.17 | 5.05 | — |
| — | — | 4.45 | — | +0.43 | 17.3% | 88.5 | 17.3% | -0.58 | 3.79 | 1.72 | 5.85 | — |
| — | 0.06 | 4.95 | 2.50 | +0.39 | 17.4% | 89 | 17.4% | -0.63 | 4.33 | 2.15 | 6.50 | — |
| — | — | 4.80 | — | +0.35 | 17.6% | 89.5 | 17.6% | -0.67 | 4.79 | 2.67 | 6.90 | — |
| — | — | 1.21 | — | +0.31 | 17.8% | 90 | 17.8% | -0.71 | 4.88 | 3.00 | 6.75 | — |
| — | — | 4.80 | — | +0.27 | 18.0% | 90.5 | 18.0% | -0.75 | 5.50 | 3.50 | 7.50 | — |
| — | 0.25 | 0.51 | 0.38 | +0.24 | 18.2% | 91 | 18.2% | -0.78 | 5.50 | 3.05 | 7.95 | — |
| — | — | 1.10 | — | +0.18 | 18.7% | 92 | 18.7% | -0.85 | 6.70 | 4.40 | 9.00 | — |
| — | — | 0.96 | — | +0.14 | 19.3% | 93 | 19.3% | -0.89 | 7.50 | 5.05 | 9.95 | — |
| — | — | 0.96 | — | +0.11 | 19.9% | 94 | 19.9% | -0.93 | 8.05 | 6.50 | 9.60 | — |
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.