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 | |
| — | 6.40 | 10.40 | 8.40 | +0.97 | 20.1% | 77 | 20.1% | -0.03 | — | — | 1.12 | — |
| — | 5.20 | 9.80 | 7.50 | +0.95 | 19.1% | 78 | 19.1% | -0.05 | — | — | 1.07 | — |
| — | 4.85 | 9.00 | 6.92 | +0.95 | 18.7% | 78.5 | 18.7% | -0.06 | — | — | 1.09 | — |
| — | 4.10 | 8.85 | 6.47 | +0.94 | 18.3% | 79 | 18.3% | -0.06 | — | — | 1.20 | — |
| — | 3.80 | 7.60 | 5.70 | +0.92 | 17.9% | 79.5 | 17.9% | -0.08 | — | — | 1.21 | — |
| — | 3.20 | 7.90 | 5.55 | +0.91 | 17.5% | 80 | 17.5% | -0.09 | — | — | 4.80 | — |
| — | 2.81 | 7.15 | 4.98 | +0.89 | 17.2% | 80.5 | 17.2% | -0.11 | — | — | 1.53 | — |
| — | 2.93 | 6.35 | 4.64 | +0.87 | 16.9% | 81 | 16.9% | -0.13 | — | — | 4.80 | — |
| — | 2.10 | 6.25 | 4.17 | +0.84 | 16.6% | 81.5 | 16.6% | -0.16 | — | — | 1.64 | — |
| — | 1.92 | 6.00 | 3.96 | +0.81 | 16.3% | 82 | 16.3% | -0.19 | — | — | 1.43 | — |
| — | 1.45 | 4.90 | 3.17 | +0.78 | 16.1% | 82.5 | 16.1% | -0.22 | — | — | 4.80 | — |
| — | 1.43 | 5.00 | 3.21 | +0.74 | 15.9% | 83 | 15.9% | -0.26 | — | — | 1.30 | — |
| — | 0.70 | 4.25 | 2.48 | +0.70 | 15.7% | 83.5 | 15.7% | -0.31 | — | — | 3.25 | — |
| — | 0.62 | 5.00 | 2.81 | +0.65 | 15.5% | 84 | 15.5% | -0.36 | 0.85 | 0.20 | 1.50 | — |
| — | 0.30 | 3.80 | 2.05 | +0.60 | 15.4% | 84.5 | 15.4% | -0.41 | — | — | 2.81 | — |
| — | — | 3.35 | — | — | — | 85 | — | — | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 85.5 | — | — | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.44 | 15.2% | 86 | 15.2% | -0.57 | 2.48 | 0.01 | 4.95 | — |
| — | 0.27 | 2.46 | 1.36 | +0.39 | 15.1% | 86.5 | — | — | 3.15 | 1.29 | 5.00 | — |
| — | — | 2.22 | — | +0.34 | 15.1% | 87 | 15.1% | -0.68 | 2.75 | 0.50 | 5.00 | — |
| — | — | 2.36 | — | +0.30 | 15.2% | 87.5 | 15.2% | -0.73 | 2.27 | 0.75 | 3.80 | — |
| — | — | 2.06 | — | +0.25 | 15.2% | 88 | 15.2% | -0.77 | 3.24 | 1.28 | 5.20 | — |
| — | — | 1.61 | — | — | — | 88.5 | 15.3% | -0.82 | 3.75 | 1.70 | 5.80 | — |
| — | 0.20 | 2.23 | 1.22 | — | — | 89 | 15.4% | -0.85 | 4.36 | 2.21 | 6.50 | — |
| — | — | 1.39 | — | +0.15 | 15.5% | 89.5 | 15.5% | -0.89 | 4.63 | 2.26 | 7.00 | — |
| — | — | 1.54 | — | — | — | 90 | 15.7% | -0.92 | 5.25 | 3.00 | 7.50 | — |
| — | — | 1.00 | — | +0.09 | 16.0% | 91 | — | — | 6.25 | 4.00 | 8.50 | — |
| — | — | 1.20 | — | +0.06 | 16.5% | 92 | 16.5% | -0.99 | 6.95 | 4.50 | 9.40 | — |
| — | — | 1.17 | — | +0.04 | 17.0% | 93 | — | — | 8.20 | 6.00 | 10.40 | — |
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.