Spot 85.08
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.25 | 10.00 | 8.12 | +0.96 | 20.5% | 77 | 20.5% | -0.04 | — | — | 1.25 | — |
| — | 5.35 | 9.45 | 7.40 | +0.95 | 19.7% | 78 | 19.7% | -0.05 | — | — | 1.07 | — |
| — | 4.70 | 7.05 | 5.88 | +0.93 | 18.9% | 79 | 18.9% | -0.07 | — | — | 1.31 | — |
| — | 3.50 | 7.65 | 5.58 | +0.91 | 18.6% | 79.5 | 18.6% | -0.09 | — | — | 1.27 | — |
| — | 3.05 | 6.10 | 4.58 | +0.90 | 18.2% | 80 | 18.2% | -0.10 | — | — | 1.27 | — |
| — | 3.00 | 6.70 | 4.85 | +0.88 | 17.9% | 80.5 | 17.9% | -0.12 | — | — | 1.31 | — |
| — | 2.55 | 6.35 | 4.45 | +0.86 | 17.6% | 81 | 17.6% | -0.14 | — | — | 0.38 | — |
| — | 2.40 | 6.35 | 4.38 | +0.83 | 17.3% | 81.5 | 17.3% | -0.17 | 0.53 | 0.23 | 0.83 | — |
| — | 1.77 | 5.00 | 3.38 | +0.80 | 17.0% | 82 | 17.0% | -0.20 | 0.44 | 0.18 | 0.70 | — |
| — | 1.00 | 5.00 | 3.00 | +0.77 | 16.8% | 82.5 | 16.8% | -0.23 | 0.54 | 0.26 | 0.81 | — |
| — | 0.96 | 5.00 | 2.98 | +0.73 | 16.6% | 83 | 16.6% | -0.27 | 0.97 | 0.50 | 1.44 | — |
| — | 0.86 | 3.65 | 2.25 | +0.69 | 16.3% | 83.5 | 16.3% | -0.32 | 1.10 | 0.54 | 1.66 | — |
| — | 0.55 | 3.50 | 2.02 | +0.64 | 16.2% | 84 | 16.2% | -0.36 | — | — | 1.50 | — |
| — | 0.35 | 4.40 | 2.38 | +0.60 | 16.0% | 84.5 | 16.0% | -0.41 | 0.93 | 0.65 | 1.20 | — |
| — | 0.44 | 4.95 | 2.69 | +0.54 | 15.9% | 85 | 15.9% | -0.47 | 2.52 | 0.10 | 4.95 | — |
| — | 0.77 | 1.74 | 1.25 | +0.49 | 15.8% | 85.5 | 15.8% | -0.52 | — | — | 4.80 | — |
| — | — | 2.82 | — | +0.44 | 15.7% | 86 | 15.7% | -0.57 | 2.62 | 0.25 | 5.00 | — |
| — | — | 2.84 | — | +0.39 | 15.6% | 86.5 | 15.6% | -0.63 | 2.75 | 1.84 | 3.65 | — |
| — | — | 2.27 | — | +0.34 | 15.6% | 87 | 15.6% | -0.68 | 2.90 | 0.96 | 4.85 | — |
| — | — | 4.80 | — | +0.29 | 15.6% | 87.5 | 15.6% | -0.73 | 3.48 | 2.45 | 4.50 | — |
| — | — | 4.80 | — | +0.25 | 15.6% | 88 | 15.6% | -0.77 | 3.17 | 1.40 | 4.95 | — |
| — | — | 1.69 | — | +0.21 | 15.7% | 88.5 | 15.7% | -0.82 | 3.67 | 1.64 | 5.70 | — |
| — | — | 1.42 | — | +0.18 | 15.7% | 89 | 15.7% | -0.85 | 4.33 | 2.16 | 6.50 | — |
| — | — | 1.53 | — | +0.15 | 15.8% | 89.5 | 15.8% | -0.89 | 4.65 | 2.70 | 6.60 | — |
| — | — | 4.80 | — | +0.12 | 15.9% | 90 | 15.9% | -0.92 | 5.15 | 2.95 | 7.35 | — |
| — | — | 4.80 | — | +0.10 | 16.0% | 90.5 | 16.0% | -0.94 | 5.53 | 3.35 | 7.70 | — |
| — | — | 1.30 | — | +0.08 | 16.1% | 91 | 16.1% | -0.97 | 6.00 | 3.55 | 8.45 | — |
| — | — | 1.28 | — | +0.07 | 16.3% | 91.5 | 16.3% | -0.99 | 6.40 | 4.00 | 8.80 | — |
| — | — | 1.56 | — | +0.06 | 16.4% | 92 | 16.4% | -1.00 | 6.92 | 4.60 | 9.25 | — |
| — | — | 1.34 | — | +0.05 | 16.6% | 92.5 | 16.6% | -1.00 | 7.72 | 5.55 | 9.90 | — |
| — | — | 1.38 | — | +0.04 | 16.8% | 93 | 16.8% | -1.00 | 7.85 | 5.50 | 10.20 | — |
| — | — | 4.80 | — | +0.03 | 17.0% | 93.5 | 17.0% | -1.00 | 8.45 | 6.40 | 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.