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 | |
| — | 6.00 | 9.75 | 7.88 | +1.00 | 24.9% | 77 | 24.9% | -0.00 | — | — | 1.05 | — |
| — | 4.90 | 8.75 | 6.83 | +0.99 | 24.1% | 78 | 24.1% | -0.01 | 0.11 | 0.02 | 0.20 | — |
| — | 4.90 | 8.25 | 6.58 | +0.99 | 23.7% | 78.5 | 23.7% | -0.01 | — | — | 1.26 | — |
| — | 4.50 | 7.75 | 6.12 | +0.98 | 23.2% | 79 | 23.2% | -0.02 | — | — | 0.20 | — |
| — | 5.05 | 6.30 | 5.67 | +0.98 | 22.7% | 79.5 | 22.7% | -0.02 | — | — | 4.80 | — |
| — | 3.15 | 5.70 | 4.42 | +0.97 | 22.1% | 80 | 22.1% | -0.03 | 0.10 | 0.01 | 0.20 | — |
| — | 2.51 | 7.00 | 4.75 | +0.96 | 21.4% | 80.5 | 21.4% | -0.04 | — | — | 1.08 | — |
| — | 2.41 | 6.50 | 4.46 | +0.95 | 20.7% | 81 | 20.7% | -0.06 | — | — | 0.11 | — |
| — | 1.65 | 6.40 | 4.03 | +0.93 | 20.0% | 81.5 | 20.0% | -0.07 | — | — | 4.80 | — |
| — | 1.50 | 5.00 | 3.25 | +0.90 | 19.3% | 82 | 19.3% | -0.10 | 0.12 | 0.10 | 0.15 | — |
| — | 0.95 | 5.25 | 3.10 | +0.87 | 18.7% | 82.5 | 18.7% | -0.13 | 0.21 | 0.10 | 0.32 | — |
| — | 0.75 | 5.00 | 2.88 | +0.83 | 18.1% | 83 | 18.1% | -0.18 | 0.23 | 0.15 | 0.30 | — |
| — | 0.24 | 4.00 | 2.12 | +0.77 | 17.5% | 83.5 | 17.5% | -0.23 | — | — | 2.80 | — |
| — | 1.05 | 1.92 | 1.49 | +0.70 | 17.0% | 84 | 17.0% | -0.30 | 0.38 | 0.17 | 0.59 | — |
| — | — | 2.71 | — | +0.62 | 16.6% | 84.5 | 16.6% | -0.38 | — | — | 4.80 | — |
| — | 0.05 | 2.72 | 1.39 | +0.53 | 16.3% | 85 | 16.3% | -0.48 | 0.69 | 0.38 | 1.00 | — |
| — | 0.12 | 0.75 | 0.43 | +0.44 | 16.1% | 85.5 | 16.1% | -0.57 | — | — | 4.80 | — |
| — | 0.10 | 0.55 | 0.33 | +0.35 | 16.1% | 86 | 16.1% | -0.66 | — | — | 4.55 | — |
| — | 0.01 | 0.52 | 0.27 | +0.27 | 16.1% | 86.5 | 16.1% | -0.75 | 1.77 | 1.44 | 2.11 | — |
| — | 0.14 | 0.25 | 0.20 | +0.20 | 16.3% | 87 | 16.3% | -0.81 | 2.83 | 1.56 | 4.10 | — |
| — | — | 1.15 | — | +0.15 | 16.5% | 87.5 | 16.5% | -0.86 | 2.92 | 0.85 | 5.00 | — |
| — | — | 2.55 | — | +0.11 | 16.9% | 88 | 16.9% | -0.91 | 3.20 | 1.40 | 5.00 | — |
| — | — | 4.80 | — | +0.08 | 17.2% | 88.5 | 17.2% | -0.94 | 3.54 | 1.74 | 5.35 | — |
| — | — | 1.15 | — | +0.06 | 17.7% | 89 | 17.7% | -0.96 | 4.28 | 2.15 | 6.40 | — |
| — | — | 0.18 | — | +0.05 | 18.1% | 89.5 | 18.1% | -0.98 | 5.17 | 3.40 | 6.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 18.5% | 90 | 18.5% | -0.99 | 5.42 | 3.40 | 7.45 | — |
| — | — | 1.00 | — | +0.03 | 18.9% | 90.5 | 18.9% | -1.00 | 5.50 | 3.60 | 7.40 | — |
| — | — | 4.80 | — | +0.02 | 19.2% | 91 | 19.2% | -1.00 | 5.97 | 4.05 | 7.90 | — |
| — | — | 1.05 | — | +0.01 | 19.9% | 92 | 19.9% | -1.00 | 7.08 | 5.25 | 8.90 | — |
| — | — | 1.05 | — | +0.00 | 20.4% | 93 | 20.4% | -1.00 | 8.30 | 6.15 | 10.45 | — |
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.