Spot 85.58
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.15 | 10.15 | 7.65 | +1.00 | 27.9% | 78 | 27.9% | -0.00 | — | — | 0.02 | — |
| — | 4.70 | 9.60 | 7.15 | +1.00 | 27.4% | 78.5 | 27.4% | -0.00 | — | — | 0.02 | — |
| — | 4.30 | 9.00 | 6.65 | +1.00 | 26.9% | 79 | 26.9% | -0.00 | — | — | 0.02 | — |
| — | 3.60 | 8.50 | 6.05 | — | — | 79.5 | — | — | — | — | 0.02 | — |
| — | 3.35 | 8.00 | 5.67 | — | — | 80 | — | — | — | — | 0.02 | — |
| — | 2.91 | 7.85 | 5.38 | — | — | 80.5 | — | — | — | — | 0.02 | — |
| — | 2.40 | 7.00 | 4.70 | +0.98 | 25.0% | 81 | 25.0% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 1.81 | 6.50 | 4.16 | +0.96 | 24.6% | 81.5 | 24.6% | -0.04 | — | — | 0.02 | — |
| — | 1.35 | 6.00 | 3.67 | +0.94 | 24.2% | 82 | 24.2% | -0.06 | — | — | 0.02 | — |
| — | 0.90 | 5.50 | 3.20 | +0.91 | 23.8% | 82.5 | 23.8% | -0.09 | 0.04 | 0.02 | 0.05 | — |
| — | 1.30 | 5.50 | 3.40 | +0.86 | 23.2% | 83 | 23.2% | -0.14 | 0.09 | 0.03 | 0.15 | — |
| — | 0.15 | 5.00 | 2.58 | +0.79 | 22.4% | 83.5 | 22.4% | -0.21 | 1.34 | 0.02 | 2.66 | — |
| — | 0.10 | 5.00 | 2.55 | +0.69 | 21.4% | 84 | 21.4% | -0.31 | 0.58 | 0.09 | 1.07 | — |
| — | 0.01 | 4.95 | 2.48 | +0.57 | 20.5% | 84.5 | 20.5% | -0.44 | 1.53 | 0.10 | 2.96 | — |
| — | 0.05 | 2.80 | 1.43 | +0.43 | 19.9% | 85 | 19.9% | -0.57 | 0.55 | 0.29 | 0.80 | — |
| — | 0.10 | 5.00 | 2.55 | +0.31 | 19.4% | 85.5 | 19.4% | -0.69 | — | — | 4.35 | — |
| — | 0.20 | 0.68 | 0.44 | +0.21 | 19.2% | 86 | 19.2% | -0.79 | — | — | 4.80 | — |
| — | 0.06 | 0.48 | 0.27 | +0.14 | 19.3% | 86.5 | 19.3% | -0.87 | 2.48 | 0.02 | 4.95 | — |
| — | 0.05 | 0.21 | 0.13 | +0.09 | 19.6% | 87 | 19.6% | -0.92 | 2.48 | 0.01 | 4.95 | — |
| — | — | 1.00 | — | +0.05 | 20.0% | 87.5 | 20.0% | -0.96 | 2.55 | 0.10 | 5.00 | — |
| — | — | 1.18 | — | +0.03 | 20.6% | 88 | 20.6% | -0.98 | 2.70 | 0.40 | 5.00 | — |
| — | — | 0.22 | — | +0.02 | 21.1% | 88.5 | 21.1% | -1.00 | 2.95 | 0.55 | 5.35 | — |
| — | 0.02 | 0.24 | 0.13 | +0.01 | 21.4% | 89 | 21.4% | -1.00 | 3.45 | 1.05 | 5.85 | — |
| — | — | 0.24 | — | +0.00 | 21.6% | 89.5 | 21.6% | -1.00 | 3.98 | 1.51 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 21.7% | 90 | 21.7% | -1.00 | 4.47 | 2.25 | 6.70 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 90.5 | 21.8% | -1.00 | 4.98 | 2.51 | 7.45 | — |
| — | — | 0.02 | — | — | — | 91 | 21.9% | -1.00 | 5.45 | 3.00 | 7.90 | — |
| — | — | 0.02 | — | +0.00 | 22.2% | 92 | 22.2% | -1.00 | 6.30 | 4.00 | 8.60 | — |
| — | — | 0.02 | — | — | — | 93 | — | — | 7.42 | 5.00 | 9.85 | — |
| — | — | 0.02 | — | — | — | 94 | 23.1% | -1.00 | 8.47 | 6.00 | 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.