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 | |
| — | 7.50 | 11.85 | 9.68 | +0.84 | 18.4% | 77 | 18.4% | -0.16 | — | — | 4.80 | — |
| — | 5.95 | 10.85 | 8.40 | +0.82 | 18.1% | 78 | 18.1% | -0.19 | — | — | 2.29 | — |
| — | 5.85 | 10.45 | 8.15 | +0.79 | 17.8% | 79 | 17.8% | -0.22 | — | — | 4.80 | — |
| — | 6.40 | 9.70 | 8.05 | +0.76 | 17.6% | 80 | 17.6% | -0.25 | 2.56 | 0.16 | 4.95 | — |
| — | 4.60 | 8.85 | 6.72 | +0.72 | 17.3% | 81 | 17.3% | -0.29 | — | — | 4.80 | — |
| — | 3.95 | 7.95 | 5.95 | — | — | 82 | 17.1% | -0.33 | 2.50 | 0.05 | 4.95 | — |
| — | 3.00 | 7.35 | 5.17 | +0.64 | 16.9% | 83 | 16.9% | -0.38 | 3.08 | 1.20 | 4.95 | — |
| — | 2.71 | 6.75 | 4.73 | +0.60 | 16.7% | 84 | 16.7% | -0.42 | 3.17 | 1.40 | 4.95 | — |
| — | 3.40 | 4.60 | 4.00 | +0.55 | 16.6% | 85 | 16.6% | -0.47 | 3.08 | 1.20 | 4.95 | — |
| — | 1.65 | 4.95 | 3.30 | +0.51 | 16.5% | 86 | 16.5% | -0.52 | 3.69 | 1.32 | 6.05 | — |
| — | 0.79 | 4.95 | 2.87 | +0.46 | 16.4% | 87 | 16.4% | -0.58 | 4.54 | 2.57 | 6.50 | — |
| — | 1.09 | 4.95 | 3.02 | +0.41 | 16.3% | 88 | 16.3% | -0.63 | 4.92 | 2.55 | 7.30 | — |
| — | 0.10 | 4.95 | 2.52 | +0.37 | 16.3% | 89 | 16.3% | -0.68 | 5.70 | 3.25 | 8.15 | — |
| — | 1.48 | 2.21 | 1.84 | +0.33 | 16.3% | 90 | 16.3% | -0.72 | 6.05 | 3.60 | 8.50 | — |
| — | 0.01 | 4.95 | 2.48 | +0.29 | 16.3% | 91 | 16.3% | -0.77 | 6.83 | 4.40 | 9.25 | — |
| — | 0.75 | 2.54 | 1.65 | +0.25 | 16.3% | 92 | 16.3% | -0.80 | 8.03 | 6.05 | 10.00 | — |
| — | 0.50 | 4.95 | 2.73 | +0.22 | 16.3% | 93 | 16.3% | -0.84 | 8.65 | 6.30 | 11.00 | — |
| — | — | 4.80 | — | +0.19 | 16.4% | 94 | 16.4% | -0.87 | 9.62 | 7.35 | 11.90 | — |
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.