Spot 85.46
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.70 | 10.65 | 8.18 | — | — | 77 | — | — | — | — | 0.96 | — |
| — | 5.50 | 9.90 | 7.70 | — | — | 78 | — | — | — | — | 1.29 | — |
| — | 6.50 | 8.05 | 7.28 | — | — | 78.5 | 19.9% | -0.07 | — | — | 1.06 | — |
| — | 4.50 | 8.35 | 6.42 | — | — | 79 | — | — | — | — | 4.80 | — |
| — | 4.40 | 8.85 | 6.62 | — | — | 79.5 | — | — | — | — | 1.43 | — |
| — | 5.10 | 6.65 | 5.88 | — | — | 80 | — | — | — | — | 1.27 | — |
| — | 4.65 | 7.70 | 6.17 | — | — | 80.5 | — | — | — | — | 1.22 | — |
| — | 2.51 | 6.60 | 4.55 | — | — | 81 | — | — | — | — | 1.47 | — |
| — | 1.90 | 6.20 | 4.05 | — | — | 81.5 | — | — | — | — | 4.80 | — |
| — | 1.30 | 5.65 | 3.48 | — | — | 82 | — | — | 0.47 | 0.32 | 0.63 | — |
| — | 1.50 | 5.45 | 3.48 | — | — | 82.5 | — | — | — | — | 1.84 | — |
| — | 1.54 | 5.00 | 3.27 | — | — | 83 | — | — | 0.82 | 0.65 | 1.00 | — |
| — | 1.48 | 5.00 | 3.24 | +0.67 | 16.9% | 83.5 | 16.9% | -0.34 | 0.79 | 0.51 | 1.06 | — |
| — | 1.66 | 4.65 | 3.15 | +0.62 | 16.7% | 84 | 16.7% | -0.39 | 2.50 | 0.05 | 4.95 | — |
| — | 0.94 | 4.50 | 2.72 | +0.57 | 16.5% | 84.5 | 16.5% | -0.43 | 1.18 | 0.75 | 1.60 | — |
| — | 1.48 | 4.85 | 3.17 | +0.53 | 16.4% | 85 | 16.4% | -0.49 | 1.31 | 1.07 | 1.55 | — |
| — | 0.10 | 3.05 | 1.57 | +0.47 | 16.2% | 85.5 | 16.2% | -0.54 | 1.61 | 1.24 | 1.99 | — |
| — | 0.45 | 4.25 | 2.35 | +0.43 | 16.1% | 86 | 16.1% | -0.59 | 3.23 | 1.47 | 5.00 | — |
| — | 0.75 | 2.83 | 1.79 | +0.38 | 16.1% | 86.5 | 16.1% | -0.64 | 2.25 | 1.94 | 2.57 | — |
| — | 0.75 | 1.43 | 1.09 | +0.33 | 16.0% | 87 | 16.0% | -0.69 | 2.92 | 0.85 | 5.00 | — |
| — | — | 2.42 | — | +0.29 | 16.0% | 87.5 | 16.0% | -0.73 | 3.77 | 2.34 | 5.20 | — |
| — | — | 2.51 | — | +0.25 | 16.0% | 88 | 16.0% | -0.78 | 3.23 | 1.47 | 5.00 | — |
| — | — | 2.00 | — | +0.21 | 16.0% | 88.5 | 16.0% | -0.82 | 4.20 | 2.40 | 6.00 | — |
| — | 0.20 | 1.87 | 1.03 | +0.18 | 16.0% | 89 | 16.0% | -0.86 | 4.25 | 2.00 | 6.50 | — |
| — | — | 1.69 | — | +0.15 | 16.0% | 89.5 | 16.0% | -0.89 | 4.85 | 2.75 | 6.95 | — |
| — | — | 4.80 | — | +0.13 | 16.1% | 90 | 16.1% | -0.92 | 5.40 | 3.85 | 6.95 | — |
| — | — | 1.00 | — | +0.09 | 16.3% | 91 | 16.3% | -0.96 | 6.08 | 4.15 | 8.00 | — |
| — | — | 1.24 | — | +0.06 | 16.6% | 92 | 16.6% | -0.99 | 6.75 | 5.00 | 8.50 | — |
| — | — | 0.98 | — | +0.04 | 16.9% | 93 | 16.9% | -1.00 | 7.75 | 5.60 | 9.90 | — |
| — | — | 1.12 | — | +0.03 | 17.3% | 94 | 17.3% | -1.00 | 8.70 | 6.55 | 10.85 | — |
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.