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 | |
| — | 5.90 | 10.80 | 8.35 | +1.00 | 27.8% | 77 | 27.8% | -0.00 | — | — | 0.02 | — |
| — | 6.10 | 9.45 | 7.78 | +1.00 | 26.8% | 78 | 26.8% | -0.00 | — | — | 0.02 | — |
| — | 4.55 | 9.45 | 7.00 | +1.00 | 26.4% | 78.5 | 26.4% | -0.00 | — | — | 0.02 | — |
| — | 4.65 | 9.55 | 7.10 | +1.00 | 26.0% | 79 | 26.0% | -0.00 | — | — | 0.02 | — |
| — | 4.00 | 8.90 | 6.45 | +0.99 | 25.5% | 79.5 | 25.5% | -0.01 | — | — | 0.02 | — |
| — | 2.96 | 7.90 | 5.43 | +0.99 | 25.1% | 80 | 25.1% | -0.01 | — | — | 0.02 | — |
| — | 2.46 | 7.40 | 4.93 | +0.98 | 24.8% | 80.5 | 24.8% | -0.02 | — | — | 1.22 | — |
| — | 2.41 | 6.75 | 4.58 | +0.97 | 24.4% | 81 | 24.4% | -0.03 | — | — | 0.05 | — |
| — | 1.70 | 5.80 | 3.75 | +0.95 | 24.1% | 81.5 | 24.1% | -0.05 | — | — | 0.05 | — |
| — | 1.50 | 5.00 | 3.25 | +0.93 | 23.8% | 82 | 23.8% | -0.07 | 0.06 | 0.01 | 0.10 | — |
| — | 0.64 | 5.00 | 2.82 | +0.90 | 23.4% | 82.5 | 23.4% | -0.10 | — | — | 4.80 | — |
| — | 0.36 | 5.00 | 2.68 | +0.85 | 23.0% | 83 | 23.0% | -0.14 | — | — | 0.15 | — |
| — | 0.45 | 5.00 | 2.73 | +0.80 | 22.5% | 83.5 | 22.5% | -0.20 | 0.73 | 0.05 | 1.42 | — |
| — | 0.35 | 4.95 | 2.65 | +0.71 | 22.1% | 84 | 22.1% | -0.29 | 0.35 | 0.05 | 0.65 | — |
| — | 0.04 | 4.60 | 2.32 | +0.60 | 21.9% | 84.5 | 21.9% | -0.40 | 0.47 | 0.08 | 0.87 | — |
| — | 0.37 | 1.03 | 0.70 | +0.48 | 21.8% | 85 | 21.8% | -0.53 | 0.59 | 0.13 | 1.05 | — |
| — | 0.11 | 1.03 | 0.57 | +0.36 | 21.8% | 85.5 | 21.8% | -0.65 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.25 | 22.0% | 86 | 22.0% | -0.75 | 1.02 | 0.59 | 1.45 | — |
| — | 0.05 | 5.00 | 2.52 | +0.17 | 22.2% | 86.5 | 22.2% | -0.83 | — | — | 4.00 | — |
| — | — | 0.25 | — | +0.11 | 22.4% | 87 | 22.4% | -0.90 | 2.88 | 0.75 | 5.00 | — |
| — | 0.01 | 0.19 | 0.10 | +0.07 | 22.6% | 87.5 | 22.6% | -0.93 | 2.67 | 0.35 | 5.00 | — |
| — | — | 4.80 | — | +0.05 | 22.8% | 88 | 22.8% | -0.96 | 3.02 | 1.04 | 5.00 | — |
| — | — | 4.80 | — | +0.03 | 23.0% | 88.5 | 23.0% | -0.98 | 3.10 | 1.20 | 5.00 | — |
| — | — | 4.80 | — | +0.02 | 23.1% | 89 | 23.1% | -1.00 | 4.13 | 1.66 | 6.60 | — |
| — | — | 0.02 | — | +0.01 | 23.2% | 89.5 | 23.2% | -1.00 | 4.68 | 2.21 | 7.15 | — |
| — | — | 0.02 | — | +0.01 | 23.4% | 90 | 23.4% | -1.00 | 5.03 | 2.56 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 90.5 | 23.7% | -1.00 | 5.43 | 2.96 | 7.90 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 91 | 23.9% | -1.00 | 6.00 | 3.55 | 8.45 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 92 | 24.5% | -1.00 | 7.05 | 4.60 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 25.3% | 93 | 25.3% | -1.00 | 8.20 | 5.70 | 10.70 | — |
| — | — | 0.02 | — | +0.00 | 26.1% | 94 | 26.1% | -1.00 | 9.03 | 6.55 | 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.