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 | |
| — | 5.70 | 10.50 | 8.10 | +0.99 | 24.7% | 77 | 24.7% | -0.01 | — | — | 4.75 | — |
| — | 5.85 | 10.00 | 7.92 | +0.99 | 24.3% | 77.5 | 24.3% | -0.01 | — | — | 4.75 | — |
| — | 5.20 | 9.50 | 7.35 | +0.99 | 23.8% | 78 | 23.8% | -0.01 | — | — | 4.75 | — |
| — | 4.30 | 9.00 | 6.65 | +0.98 | 23.3% | 78.5 | 23.3% | -0.02 | — | — | 4.70 | — |
| — | 4.90 | 7.90 | 6.40 | +0.98 | 22.8% | 79 | 22.8% | -0.02 | — | — | 0.04 | — |
| — | 3.90 | 8.00 | 5.95 | +0.97 | 22.3% | 79.5 | 22.3% | -0.03 | — | — | 0.35 | — |
| — | 2.56 | 7.50 | 5.03 | +0.97 | 21.7% | 80 | 21.7% | -0.03 | — | — | 0.89 | — |
| — | 2.56 | 7.00 | 4.78 | +0.96 | 21.2% | 80.5 | 21.2% | -0.04 | — | — | 0.87 | — |
| — | 2.21 | 6.50 | 4.36 | +0.95 | 20.7% | 81 | 20.7% | -0.05 | 0.46 | 0.04 | 0.87 | — |
| — | 1.81 | 6.00 | 3.90 | +0.93 | 20.0% | 81.5 | 20.0% | -0.07 | — | — | 1.01 | — |
| — | 1.71 | 5.50 | 3.60 | +0.91 | 19.4% | 82 | 19.4% | -0.09 | — | — | 0.38 | — |
| — | 0.81 | 5.50 | 3.15 | +0.88 | 18.7% | 82.5 | 18.7% | -0.12 | 2.50 | 0.05 | 4.95 | — |
| — | 1.46 | 5.00 | 3.23 | +0.84 | 18.1% | 83 | 18.1% | -0.16 | 0.38 | 0.10 | 0.66 | — |
| — | 1.15 | 5.00 | 3.08 | +0.80 | 17.5% | 83.5 | 17.5% | -0.21 | — | — | 0.71 | — |
| — | 1.15 | 5.00 | 3.08 | +0.74 | 17.0% | 84 | 17.0% | -0.26 | 0.37 | 0.32 | 0.42 | — |
| — | 0.36 | 5.00 | 2.68 | +0.67 | 16.6% | 84.5 | 16.6% | -0.33 | 2.55 | 0.10 | 5.00 | — |
| — | — | 4.80 | — | +0.58 | 16.4% | 85 | 16.4% | -0.42 | 2.50 | 0.05 | 4.95 | — |
| — | 0.10 | 4.95 | 2.52 | +0.49 | 16.3% | 85.5 | 16.3% | -0.51 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.40 | 16.4% | 86 | 16.4% | -0.61 | 2.55 | 0.10 | 5.00 | — |
| — | 0.17 | 4.95 | 2.56 | +0.32 | 16.5% | 86.5 | 16.5% | -0.69 | 2.48 | 0.01 | 4.95 | — |
| — | — | 1.05 | — | — | — | 87 | 16.8% | -0.76 | 2.78 | 0.56 | 5.00 | — |
| — | — | 1.02 | — | +0.19 | 17.2% | 87.5 | 17.2% | -0.83 | 2.78 | 0.56 | 5.00 | — |
| — | — | 0.17 | — | +0.14 | 17.5% | 88 | 17.5% | -0.87 | 3.38 | 1.26 | 5.50 | — |
| — | — | 0.22 | — | +0.10 | 17.9% | 88.5 | 17.9% | -0.91 | 3.95 | 1.90 | 6.00 | — |
| — | — | 0.20 | — | +0.08 | 18.2% | 89 | 18.2% | -0.94 | 4.43 | 2.36 | 6.50 | — |
| — | — | 4.80 | — | +0.06 | 18.5% | 89.5 | 18.5% | -0.96 | 4.86 | 2.71 | 7.00 | — |
| — | — | 0.16 | — | +0.04 | 18.7% | 90 | 18.7% | -0.98 | 5.23 | 2.96 | 7.50 | — |
| — | — | 1.41 | — | +0.02 | 19.0% | 91 | 19.0% | -1.00 | 6.28 | 4.05 | 8.50 | — |
| — | — | 1.05 | — | +0.01 | 19.2% | 92 | 19.2% | -1.00 | 7.17 | 4.85 | 9.50 | — |
| — | — | 4.80 | — | +0.00 | 19.4% | 93 | 19.4% | -1.00 | 8.32 | 6.15 | 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.