Spot 85.04
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.50 | 10.05 | 8.28 | +1.00 | 23.5% | 77 | 23.5% | -0.00 | — | — | 0.23 | — |
| — | 5.55 | 9.85 | 7.70 | +1.00 | 23.0% | 77.5 | 23.0% | -0.00 | — | — | 0.24 | — |
| — | 4.70 | 9.35 | 7.03 | +0.99 | 22.5% | 78 | 22.5% | -0.01 | — | — | 0.44 | — |
| — | 5.95 | 8.65 | 7.30 | +0.99 | 22.0% | 78.5 | 22.0% | -0.01 | — | — | 0.24 | — |
| — | 4.35 | 8.40 | 6.38 | +0.99 | 21.6% | 79 | 21.6% | -0.01 | — | — | 0.25 | — |
| — | 3.65 | 7.95 | 5.80 | +0.98 | 21.1% | 79.5 | 21.1% | -0.02 | — | — | 0.35 | — |
| — | 3.50 | 7.35 | 5.42 | +0.97 | 20.6% | 80 | 20.6% | -0.03 | — | — | 4.80 | — |
| — | 2.45 | 7.00 | 4.72 | +0.96 | 20.2% | 80.5 | 20.2% | -0.04 | — | — | 0.03 | — |
| — | 2.02 | 6.45 | 4.24 | +0.95 | 19.7% | 81 | 19.7% | -0.05 | — | — | 1.03 | — |
| — | 1.92 | 5.70 | 3.81 | +0.93 | 19.2% | 81.5 | 19.2% | -0.07 | — | — | 1.02 | — |
| — | 1.40 | 5.00 | 3.20 | +0.91 | 18.6% | 82 | 18.6% | -0.09 | — | — | 0.16 | — |
| — | 0.95 | 4.90 | 2.92 | +0.88 | 18.0% | 82.5 | 18.0% | -0.12 | 0.53 | 0.05 | 1.00 | — |
| — | 0.63 | 5.00 | 2.81 | +0.84 | 17.5% | 83 | 17.5% | -0.16 | 0.15 | 0.10 | 0.21 | — |
| — | 0.31 | 3.60 | 1.96 | +0.78 | 16.9% | 83.5 | 16.9% | -0.22 | 1.49 | 0.14 | 2.84 | — |
| — | 0.65 | 5.00 | 2.83 | +0.72 | 16.5% | 84 | 16.5% | -0.28 | 0.29 | 0.05 | 0.54 | — |
| — | 0.83 | 4.60 | 2.71 | +0.64 | 16.1% | 84.5 | 16.1% | -0.37 | 0.34 | 0.18 | 0.49 | — |
| — | — | 1.36 | — | +0.54 | 15.9% | 85 | 15.9% | -0.46 | 0.59 | 0.43 | 0.75 | — |
| — | 0.10 | 4.95 | 2.52 | +0.45 | 15.7% | 85.5 | 15.7% | -0.56 | — | — | 2.74 | — |
| — | 0.13 | 1.35 | 0.74 | +0.35 | 15.7% | 86 | 15.7% | -0.65 | 2.98 | 0.96 | 5.00 | — |
| — | 0.01 | 1.24 | 0.62 | +0.27 | 15.7% | 86.5 | 15.7% | -0.74 | 2.57 | 1.14 | 4.00 | — |
| — | — | 0.17 | — | +0.21 | 15.9% | 87 | 15.9% | -0.81 | 2.65 | 0.30 | 5.00 | — |
| — | — | 4.80 | — | +0.15 | 16.1% | 87.5 | 16.1% | -0.86 | 2.60 | 0.81 | 4.40 | — |
| — | 0.02 | 4.85 | 2.44 | +0.11 | 16.4% | 88 | 16.4% | -0.91 | 2.95 | 0.90 | 5.00 | — |
| — | — | 4.80 | — | +0.08 | 16.7% | 88.5 | 16.7% | -0.94 | 3.44 | 1.69 | 5.20 | — |
| — | — | 4.80 | — | +0.05 | 17.0% | 89 | 17.0% | -0.96 | 4.18 | 1.86 | 6.50 | — |
| — | — | 4.80 | — | +0.04 | 17.2% | 89.5 | 17.2% | -0.98 | 4.67 | 2.65 | 6.70 | — |
| — | — | 0.06 | — | +0.03 | 17.3% | 90 | 17.3% | -0.99 | 5.20 | 2.95 | 7.45 | — |
| — | — | 0.01 | — | +0.01 | 17.4% | 91 | 17.4% | -1.00 | 5.75 | 3.90 | 7.60 | — |
| — | — | 0.24 | — | +0.00 | 17.7% | 92 | 17.7% | -1.00 | 7.15 | 5.00 | 9.30 | — |
| — | — | 0.24 | — | +0.00 | 18.1% | 93 | 18.1% | -1.00 | 7.60 | 5.65 | 9.55 | — |
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.