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 | |
| — | 5.50 | 10.45 | 7.97 | +1.00 | 29.2% | 77 | 29.2% | -0.00 | — | — | 0.02 | — |
| — | 5.00 | 9.90 | 7.45 | +1.00 | 28.7% | 77.5 | 28.7% | -0.00 | — | — | 0.02 | — |
| — | 4.50 | 9.40 | 6.95 | +1.00 | 28.1% | 78 | 28.1% | -0.00 | — | — | 0.02 | — |
| — | 4.10 | 9.00 | 6.55 | +1.00 | 27.5% | 78.5 | 27.5% | -0.00 | — | — | 0.02 | — |
| — | 3.55 | 8.45 | 6.00 | +1.00 | 27.0% | 79 | 27.0% | -0.00 | — | — | 0.02 | — |
| — | 3.60 | 7.70 | 5.65 | +1.00 | 26.4% | 79.5 | 26.4% | -0.00 | — | — | 0.02 | — |
| — | 2.61 | 7.50 | 5.05 | +1.00 | 25.9% | 80 | 25.9% | -0.00 | — | — | 0.02 | — |
| — | 2.10 | 6.20 | 4.15 | +1.00 | 25.5% | 80.5 | 25.5% | -0.00 | — | — | 0.02 | — |
| — | 1.90 | 6.50 | 4.20 | +1.00 | 25.1% | 81 | 25.1% | -0.00 | — | — | 0.01 | — |
| — | 1.01 | 5.95 | 3.48 | +0.99 | 24.8% | 81.5 | 24.8% | -0.01 | — | — | 0.23 | — |
| — | 1.08 | 5.20 | 3.14 | +0.98 | 24.1% | 82 | 24.1% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 0.68 | 4.65 | 2.67 | +0.97 | 22.7% | 82.5 | 22.7% | -0.03 | — | — | 0.15 | — |
| — | 0.30 | 5.00 | 2.65 | +0.94 | 21.1% | 83 | 21.1% | -0.06 | — | — | 0.05 | — |
| — | 0.06 | 5.00 | 2.53 | +0.90 | 19.7% | 83.5 | 19.7% | -0.10 | — | — | 0.31 | — |
| — | 0.35 | 5.00 | 2.67 | +0.83 | 18.4% | 84 | 18.4% | -0.17 | 0.09 | 0.05 | 0.12 | — |
| — | — | 1.50 | — | +0.71 | 17.5% | 84.5 | 17.5% | -0.29 | 0.48 | 0.08 | 0.89 | — |
| — | — | 4.80 | — | +0.54 | 17.2% | 85 | 17.2% | -0.46 | 0.68 | 0.11 | 1.25 | — |
| — | 0.10 | 4.95 | 2.52 | +0.36 | 17.5% | 85.5 | 17.5% | -0.64 | 2.15 | 0.49 | 3.80 | — |
| — | 0.02 | 0.15 | 0.09 | +0.22 | 18.1% | 86 | 18.1% | -0.79 | 2.85 | 0.90 | 4.80 | — |
| — | — | 0.07 | — | +0.12 | 18.7% | 86.5 | 18.7% | -0.89 | 2.55 | 0.10 | 5.00 | — |
| — | — | 0.05 | — | +0.06 | 19.3% | 87 | 19.3% | -0.94 | 2.61 | 0.22 | 5.00 | — |
| — | — | 4.80 | — | +0.03 | 19.8% | 87.5 | 19.8% | -0.97 | 2.73 | 0.35 | 5.10 | — |
| — | — | 4.80 | — | +0.01 | 20.3% | 88 | 20.3% | -0.99 | 3.16 | 1.42 | 4.90 | — |
| — | — | 4.80 | — | +0.01 | 20.7% | 88.5 | 20.7% | -1.00 | 3.50 | 2.34 | 4.65 | — |
| — | — | 0.02 | — | +0.00 | 20.9% | 89 | 20.9% | -1.00 | 4.28 | 1.81 | 6.75 | — |
| — | — | 0.02 | — | +0.00 | 21.1% | 89.5 | 21.1% | -1.00 | 4.83 | 2.36 | 7.30 | — |
| — | — | 0.02 | — | +0.00 | 21.2% | 90 | 21.2% | -1.00 | 5.23 | 2.76 | 7.70 | — |
| — | — | 0.02 | — | +0.00 | 21.4% | 91 | 21.4% | -1.00 | 6.15 | 3.70 | 8.60 | — |
| — | — | 0.02 | — | +0.00 | 21.7% | 92 | 21.7% | -1.00 | 7.55 | 5.10 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 93 | 22.1% | -1.00 | 8.45 | 5.95 | 10.95 | — |
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.