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 | |
| — | 6.00 | 10.30 | 8.15 | +0.96 | 20.3% | 77 | 20.3% | -0.04 | — | — | 4.75 | — |
| — | 5.15 | 10.00 | 7.58 | +0.95 | 19.4% | 78 | 19.4% | -0.05 | — | — | 4.75 | — |
| — | 4.65 | 9.50 | 7.08 | +0.94 | 19.0% | 78.5 | 19.0% | -0.06 | — | — | 4.70 | — |
| — | 4.15 | 9.00 | 6.58 | +0.93 | 18.6% | 79 | 18.6% | -0.07 | — | — | 0.56 | — |
| — | 3.95 | 8.50 | 6.22 | +0.92 | 18.2% | 79.5 | 18.2% | -0.08 | 0.16 | 0.06 | 0.26 | — |
| — | 3.50 | 8.00 | 5.75 | +0.91 | 17.8% | 80 | 17.8% | -0.09 | 0.14 | 0.01 | 0.28 | — |
| — | 3.70 | 6.85 | 5.28 | +0.89 | 17.5% | 80.5 | 17.5% | -0.11 | — | — | 4.75 | — |
| — | 2.76 | 7.00 | 4.88 | +0.87 | 17.2% | 81 | 17.2% | -0.13 | — | — | 4.75 | — |
| — | 2.46 | 6.50 | 4.48 | +0.85 | 16.9% | 81.5 | 16.9% | -0.16 | — | — | 4.70 | — |
| — | 2.01 | 6.50 | 4.25 | +0.82 | 16.7% | 82 | 16.7% | -0.18 | 0.43 | 0.10 | 0.77 | — |
| — | 1.36 | 6.00 | 3.68 | +0.79 | 16.4% | 82.5 | 16.4% | -0.22 | 0.41 | 0.20 | 0.61 | — |
| — | 1.11 | 5.50 | 3.31 | +0.75 | 16.2% | 83 | 16.2% | -0.25 | — | — | 1.29 | — |
| — | 0.66 | 5.00 | 2.83 | +0.71 | 16.1% | 83.5 | 16.1% | -0.29 | — | — | 1.26 | — |
| — | 0.46 | 5.00 | 2.73 | +0.67 | 15.9% | 84 | 15.9% | -0.34 | 0.72 | 0.35 | 1.10 | — |
| — | 0.61 | 5.00 | 2.81 | +0.62 | 15.8% | 84.5 | 15.8% | -0.38 | 2.85 | 0.75 | 4.95 | — |
| — | 0.82 | 4.95 | 2.88 | +0.57 | 15.7% | 85 | 15.7% | -0.43 | — | — | 1.87 | — |
| — | 0.05 | 4.95 | 2.50 | +0.52 | 15.6% | 85.5 | 15.6% | -0.48 | 1.54 | 1.02 | 2.06 | — |
| — | — | 4.80 | — | +0.47 | 15.6% | 86 | 15.6% | -0.54 | 2.65 | 0.40 | 4.90 | — |
| — | 0.27 | 4.65 | 2.46 | — | — | 86.5 | — | — | 2.83 | 0.75 | 4.90 | — |
| — | 0.36 | 4.95 | 2.65 | +0.37 | 15.5% | 87 | 15.5% | -0.64 | 2.93 | 0.86 | 5.00 | — |
| — | 0.35 | 4.95 | 2.65 | +0.32 | 15.5% | 87.5 | 15.5% | -0.70 | 3.43 | 1.36 | 5.50 | — |
| — | — | 1.81 | — | +0.28 | 15.6% | 88 | 15.6% | -0.74 | 3.63 | 1.26 | 6.00 | — |
| — | — | 4.80 | — | +0.24 | 15.6% | 88.5 | 15.6% | -0.78 | 3.75 | 1.51 | 6.00 | — |
| — | 0.20 | 4.95 | 2.58 | +0.20 | 15.7% | 89 | 15.7% | -0.83 | 4.42 | 2.35 | 6.50 | — |
| — | — | 4.80 | — | +0.17 | 15.8% | 89.5 | 15.8% | -0.86 | 4.86 | 2.71 | 7.00 | — |
| — | — | 4.80 | — | +0.14 | 15.9% | 90 | 15.9% | -0.90 | 5.40 | 3.30 | 7.50 | — |
| — | — | 1.00 | — | +0.10 | 16.2% | 91 | 16.2% | -0.95 | 6.10 | 3.70 | 8.50 | — |
| — | — | 4.80 | — | +0.07 | 16.6% | 92 | 16.6% | -0.99 | 7.08 | 4.70 | 9.45 | — |
| — | — | 4.80 | — | +0.05 | 17.1% | 93 | 17.1% | -1.00 | 7.78 | 5.50 | 10.05 | — |
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.