Spot 85.10
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.15 | 10.50 | 8.32 | — | — | 77 | — | — | — | — | 0.02 | — |
| — | 5.55 | 9.50 | 7.53 | — | — | 78 | — | — | — | — | 0.02 | — |
| — | 4.85 | 9.00 | 6.92 | — | — | 78.5 | — | — | — | — | 0.02 | — |
| — | 3.95 | 8.50 | 6.22 | — | — | 79 | — | — | — | — | 0.02 | — |
| — | 3.50 | 8.00 | 5.75 | — | — | 79.5 | — | — | — | — | 0.02 | — |
| — | 2.86 | 7.50 | 5.18 | — | — | 80 | — | — | — | — | 0.02 | — |
| — | 3.50 | 6.35 | 4.92 | — | — | 80.5 | — | — | — | — | 0.02 | — |
| — | 2.26 | 6.50 | 4.38 | — | — | 81 | — | — | — | — | 0.02 | — |
| — | 1.81 | 6.00 | 3.90 | — | — | 81.5 | — | — | — | — | 0.01 | — |
| — | 1.41 | 5.50 | 3.46 | — | — | 82 | — | — | — | — | 0.02 | — |
| — | 0.71 | 5.00 | 2.85 | — | — | 82.5 | — | — | — | — | 0.02 | — |
| — | 0.66 | 5.00 | 2.83 | — | — | 83 | — | — | — | — | 0.03 | — |
| — | 0.21 | 5.00 | 2.60 | — | — | 83.5 | — | — | 2.38 | 0.02 | 4.75 | — |
| — | — | 4.80 | — | — | — | 84 | — | — | — | — | 0.10 | — |
| — | 0.25 | 5.00 | 2.62 | — | — | 84.5 | — | — | — | — | 4.75 | — |
| — | 0.04 | 2.72 | 1.38 | — | — | 85 | — | — | 0.57 | 0.10 | 1.05 | — |
| — | 0.03 | 1.35 | 0.69 | — | — | 85.5 | — | — | — | — | 4.80 | — |
| — | 0.01 | 1.00 | 0.51 | — | — | 86 | — | — | 2.53 | 0.06 | 5.00 | — |
| — | 0.02 | 4.80 | 2.41 | — | — | 86.5 | — | — | 2.48 | 0.01 | 4.95 | — |
| — | — | 0.29 | — | — | — | 87 | — | — | 2.71 | 0.41 | 5.00 | — |
| — | — | 0.02 | — | — | — | 87.5 | — | — | 2.23 | 1.52 | 2.94 | — |
| — | — | 4.80 | — | — | — | 88 | — | — | 3.25 | 1.01 | 5.50 | — |
| — | — | 0.03 | — | — | — | 88.5 | — | — | 3.58 | 2.52 | 4.65 | — |
| — | — | 0.02 | — | — | — | 89 | — | — | 4.41 | 2.31 | 6.50 | — |
| — | — | 0.02 | — | — | — | 89.5 | — | — | 4.96 | 2.91 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 23.5% | 90 | 23.5% | -1.00 | 5.18 | 2.86 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 90.5 | 23.7% | -1.00 | 5.60 | 3.20 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 91 | 23.9% | -1.00 | 6.08 | 3.65 | 8.50 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 92 | 24.5% | -1.00 | 7.05 | 4.60 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 25.1% | 93 | 25.1% | -1.00 | 8.20 | 5.90 | 10.50 | — |
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.