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 | |
| — | 6.00 | 10.45 | 8.22 | +0.98 | 22.7% | 77 | 22.7% | -0.02 | — | — | 1.06 | — |
| — | 5.45 | 9.15 | 7.30 | +0.98 | 21.9% | 78 | 21.9% | -0.02 | — | — | 0.21 | — |
| — | 4.70 | 8.70 | 6.70 | +0.97 | 21.4% | 78.5 | 21.4% | -0.03 | — | — | 1.02 | — |
| — | 4.15 | 8.25 | 6.20 | +0.96 | 20.8% | 79 | 20.8% | -0.04 | 0.12 | 0.04 | 0.21 | — |
| — | 3.85 | 7.75 | 5.80 | +0.96 | 20.2% | 79.5 | 20.2% | -0.04 | — | — | 0.98 | — |
| — | 3.20 | 7.50 | 5.35 | +0.94 | 19.6% | 80 | 19.6% | -0.06 | 0.12 | 0.05 | 0.20 | — |
| — | 2.75 | 7.00 | 4.88 | +0.93 | 19.1% | 80.5 | 19.1% | -0.07 | — | — | 4.80 | — |
| — | 2.44 | 6.30 | 4.37 | +0.91 | 18.5% | 81 | 18.5% | -0.09 | — | — | 0.65 | — |
| — | 1.75 | 6.30 | 4.03 | +0.89 | 18.0% | 81.5 | 18.0% | -0.11 | — | — | 1.36 | — |
| — | 1.66 | 5.90 | 3.78 | +0.86 | 17.5% | 82 | 17.5% | -0.14 | 0.14 | 0.07 | 0.22 | — |
| — | 0.50 | 4.75 | 2.62 | +0.83 | 17.1% | 82.5 | 17.1% | -0.18 | 0.17 | 0.10 | 0.25 | — |
| — | 0.75 | 4.10 | 2.42 | +0.78 | 16.8% | 83 | 16.8% | -0.22 | 0.25 | 0.15 | 0.35 | — |
| — | 0.40 | 4.00 | 2.20 | +0.73 | 16.5% | 83.5 | 16.5% | -0.27 | 0.39 | 0.16 | 0.61 | — |
| — | — | 3.40 | — | +0.68 | 16.3% | 84 | 16.3% | -0.32 | 0.57 | 0.30 | 0.85 | — |
| — | — | 2.84 | — | +0.61 | 16.2% | 84.5 | 16.2% | -0.40 | — | — | 1.02 | — |
| — | 0.96 | 2.57 | 1.76 | +0.54 | 16.1% | 85 | 16.1% | -0.47 | 0.72 | 0.38 | 1.07 | — |
| — | — | 1.65 | — | +0.47 | 16.1% | 85.5 | 16.1% | -0.54 | — | — | 3.10 | — |
| — | 0.10 | 1.11 | 0.60 | +0.41 | 16.1% | 86 | 16.1% | -0.61 | — | — | 4.50 | — |
| — | — | 2.05 | — | +0.34 | 16.2% | 86.5 | 16.2% | -0.68 | 1.47 | 0.60 | 2.34 | — |
| — | 0.05 | 0.80 | 0.42 | +0.28 | 16.3% | 87 | 16.3% | -0.74 | 3.33 | 1.66 | 5.00 | — |
| — | 0.13 | 2.58 | 1.35 | +0.22 | 16.5% | 87.5 | 16.5% | -0.79 | 2.73 | 0.46 | 5.00 | — |
| — | 0.15 | 1.00 | 0.57 | +0.18 | 16.7% | 88 | 16.7% | -0.84 | 3.06 | 1.12 | 5.00 | — |
| — | — | 1.59 | — | +0.14 | 16.9% | 88.5 | 16.9% | -0.88 | 3.67 | 1.60 | 5.75 | — |
| — | 0.10 | 0.14 | 0.12 | +0.11 | 17.2% | 89 | 17.2% | -0.91 | 4.30 | 2.10 | 6.50 | — |
| — | — | 2.00 | — | +0.09 | 17.5% | 89.5 | 17.5% | -0.94 | 4.47 | 2.40 | 6.55 | — |
| — | 0.02 | 0.21 | 0.12 | +0.07 | 17.7% | 90 | 17.7% | -0.95 | 5.11 | 2.71 | 7.50 | — |
| — | — | 1.02 | — | +0.06 | 18.0% | 90.5 | 18.0% | -0.97 | 5.58 | 3.25 | 7.90 | — |
| — | — | 1.42 | — | +0.05 | 18.3% | 91 | 18.3% | -0.98 | 6.05 | 3.70 | 8.40 | — |
| — | — | 2.47 | — | +0.03 | 18.9% | 92 | 18.9% | -1.00 | 6.95 | 4.50 | 9.40 | — |
| — | — | 0.07 | — | +0.02 | 19.4% | 93 | 19.4% | -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.