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 | |
| — | 7.95 | 11.60 | 9.78 | +0.89 | 18.3% | 77 | 18.3% | -0.12 | — | — | 1.91 | — |
| — | 7.10 | 11.50 | 9.30 | +0.87 | 18.0% | 78 | 18.0% | -0.14 | — | — | 4.80 | — |
| — | 6.15 | 10.70 | 8.43 | +0.84 | 17.7% | 79 | 17.7% | -0.16 | — | — | 4.80 | — |
| — | 5.25 | 10.00 | 7.62 | +0.82 | 17.4% | 80 | 17.4% | -0.19 | 2.56 | 0.16 | 4.95 | — |
| — | 5.70 | 9.00 | 7.35 | — | — | 81 | 17.2% | -0.22 | 1.30 | 0.62 | 1.98 | — |
| — | 4.05 | 8.10 | 6.08 | +0.76 | 16.9% | 82 | — | — | 1.92 | 1.54 | 2.29 | — |
| — | 3.30 | 7.65 | 5.47 | — | — | 83 | — | — | 2.08 | 1.50 | 2.65 | — |
| — | 2.75 | 7.00 | 4.88 | +0.69 | 16.5% | 84 | 16.5% | -0.32 | 2.75 | 0.55 | 4.95 | — |
| — | 3.50 | 4.70 | 4.10 | +0.65 | 16.3% | 85 | 16.3% | -0.37 | 2.90 | 0.85 | 4.95 | — |
| — | 1.70 | 5.25 | 3.48 | +0.61 | 16.2% | 86 | 16.2% | -0.41 | 3.45 | 1.10 | 5.80 | — |
| — | 1.02 | 4.95 | 2.98 | +0.57 | 16.0% | 87 | 16.0% | -0.46 | 4.15 | 1.90 | 6.40 | — |
| — | 2.16 | 4.95 | 3.56 | +0.53 | 15.9% | 88 | 15.9% | -0.50 | 4.59 | 2.19 | 7.00 | — |
| — | 0.41 | 4.95 | 2.68 | +0.48 | 15.8% | 89 | 15.8% | -0.55 | 5.22 | 2.95 | 7.50 | — |
| — | 1.39 | 2.27 | 1.83 | +0.44 | 15.8% | 90 | 15.8% | -0.60 | 6.55 | 4.70 | 8.40 | — |
| — | 0.65 | 4.95 | 2.80 | +0.40 | 15.8% | 91 | 15.8% | -0.64 | 6.65 | 4.30 | 9.00 | — |
| — | 0.75 | 2.60 | 1.68 | +0.36 | 15.7% | 92 | 15.7% | -0.69 | 8.18 | 6.35 | 10.00 | — |
| — | 0.50 | 4.95 | 2.73 | +0.32 | 15.7% | 93 | 15.7% | -0.73 | 8.85 | 7.20 | 10.50 | — |
| — | — | 2.12 | — | +0.28 | 15.7% | 94 | 15.7% | -0.77 | 9.12 | 6.75 | 11.50 | — |
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.