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 | 10.85 | 8.38 | +0.99 | 25.5% | 77 | 25.5% | -0.01 | — | — | 0.86 | — |
| — | 7.40 | 8.70 | 8.05 | +0.99 | 25.0% | 77.5 | 25.0% | -0.01 | — | — | 0.86 | — |
| — | 6.70 | 8.95 | 7.83 | +0.98 | 24.4% | 78 | 24.4% | -0.02 | — | — | 0.90 | — |
| — | 4.90 | 9.15 | 7.03 | +0.98 | 23.9% | 78.5 | 23.9% | -0.02 | — | — | 4.80 | — |
| — | 4.20 | 8.65 | 6.42 | +0.97 | 23.4% | 79 | 23.4% | -0.03 | — | — | 0.09 | — |
| — | 5.25 | 7.50 | 6.38 | +0.97 | 22.9% | 79.5 | 22.9% | -0.03 | — | — | 0.35 | — |
| — | 3.00 | 7.10 | 5.05 | +0.95 | 22.3% | 80 | 22.3% | -0.05 | — | — | 0.10 | — |
| — | 4.25 | 7.25 | 5.75 | +0.94 | 21.8% | 80.5 | 21.8% | -0.06 | — | — | 0.90 | — |
| — | 2.55 | 6.90 | 4.72 | +0.92 | 21.3% | 81 | 21.3% | -0.08 | 0.06 | 0.01 | 0.10 | — |
| — | 3.30 | 6.30 | 4.80 | +0.90 | 20.9% | 81.5 | 20.9% | -0.10 | — | — | 0.99 | — |
| — | 2.85 | 4.05 | 3.45 | +0.87 | 20.5% | 82 | 20.5% | -0.13 | — | — | 0.18 | — |
| — | 1.08 | 5.00 | 3.04 | +0.83 | 20.1% | 82.5 | 20.1% | -0.17 | 0.69 | 0.05 | 1.33 | — |
| — | 0.36 | 5.30 | 2.83 | +0.78 | 19.7% | 83 | 19.7% | -0.22 | 0.20 | 0.10 | 0.30 | — |
| — | 1.36 | 2.56 | 1.96 | +0.72 | 19.4% | 83.5 | 19.4% | -0.28 | — | — | 4.80 | — |
| — | 0.38 | 3.45 | 1.92 | +0.65 | 19.1% | 84 | 19.1% | -0.35 | — | — | 4.80 | — |
| — | 1.01 | 1.82 | 1.42 | +0.58 | 18.9% | 84.5 | 18.9% | -0.42 | 0.59 | 0.16 | 1.02 | — |
| — | 0.76 | 1.45 | 1.10 | +0.50 | 18.7% | 85 | 18.7% | -0.51 | — | — | 2.33 | — |
| — | 0.21 | 1.18 | 0.69 | +0.42 | 18.5% | 85.5 | 18.5% | -0.59 | — | — | 2.46 | — |
| — | 0.05 | 4.95 | 2.50 | +0.35 | 18.4% | 86 | 18.4% | -0.66 | 1.66 | 0.53 | 2.79 | — |
| — | 0.17 | 1.33 | 0.75 | +0.28 | 18.3% | 86.5 | 18.3% | -0.73 | 2.08 | 0.10 | 4.05 | — |
| — | 0.13 | 0.72 | 0.42 | +0.21 | 18.3% | 87 | 18.3% | -0.79 | 3.25 | 1.49 | 5.00 | — |
| — | 0.04 | 0.54 | 0.29 | +0.17 | 18.3% | 87.5 | 18.3% | -0.85 | 3.02 | 1.05 | 5.00 | — |
| — | 0.01 | 0.25 | 0.13 | +0.13 | 18.4% | 88 | 18.4% | -0.89 | 3.65 | 2.30 | 5.00 | — |
| — | — | 4.80 | — | +0.10 | 18.6% | 88.5 | 18.6% | -0.92 | 3.40 | 1.80 | 5.00 | — |
| — | — | 0.68 | — | +0.08 | 18.8% | 89 | 18.8% | -0.94 | 4.08 | 2.15 | 6.00 | — |
| — | — | 4.80 | — | +0.06 | 19.1% | 89.5 | — | — | 4.40 | 2.30 | 6.50 | — |
| — | — | 4.80 | — | — | — | 90 | — | — | 4.75 | 2.50 | 7.00 | — |
| — | — | 4.80 | — | — | — | 91 | — | — | 6.17 | 4.35 | 8.00 | — |
| — | — | 4.80 | — | +0.02 | 20.5% | 92 | — | — | 6.40 | 4.50 | 8.30 | — |
| — | — | 0.87 | — | — | — | 93 | 20.9% | -1.00 | 7.90 | 6.35 | 9.45 | — |
| — | — | 0.86 | — | — | — | 94 | — | — | 8.78 | 6.55 | 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.