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 | |
| — | 7.00 | 8.45 | 7.72 | +0.99 | 23.1% | 78 | 23.1% | -0.01 | — | — | 0.20 | — |
| — | 5.40 | 9.20 | 7.30 | +0.98 | 22.7% | 78.5 | 22.7% | -0.02 | — | — | 1.20 | — |
| — | 4.90 | 9.00 | 6.95 | +0.98 | 22.3% | 79 | 22.3% | -0.02 | — | — | 1.06 | — |
| — | 3.90 | 8.40 | 6.15 | +0.97 | 21.9% | 79.5 | 21.9% | -0.03 | — | — | 1.07 | — |
| — | 3.45 | 7.90 | 5.67 | +0.96 | 21.5% | 80 | 21.5% | -0.04 | 0.84 | 0.02 | 1.66 | — |
| — | 3.00 | 7.50 | 5.25 | +0.95 | 21.0% | 80.5 | 21.0% | -0.05 | — | — | 4.80 | — |
| — | 2.55 | 7.15 | 4.85 | +0.93 | 20.4% | 81 | 20.4% | -0.07 | 0.66 | 0.02 | 1.29 | — |
| — | 2.41 | 6.40 | 4.41 | +0.91 | 19.8% | 81.5 | 19.8% | -0.09 | — | — | 0.82 | — |
| — | 1.90 | 6.35 | 4.12 | +0.88 | 19.2% | 82 | 19.2% | -0.12 | — | — | 4.80 | — |
| — | 1.22 | 5.60 | 3.41 | +0.84 | 18.6% | 82.5 | 18.6% | -0.16 | — | — | 0.56 | — |
| — | 0.51 | 5.15 | 2.83 | +0.79 | 18.0% | 83 | 18.0% | -0.21 | 0.10 | 0.01 | 0.20 | — |
| — | 1.35 | 5.00 | 3.17 | +0.72 | 17.5% | 83.5 | 17.5% | -0.28 | 0.53 | 0.11 | 0.95 | — |
| — | 1.65 | 4.35 | 3.00 | +0.65 | 17.0% | 84 | 17.0% | -0.36 | 2.63 | 0.26 | 5.00 | — |
| — | 0.01 | 4.95 | 2.48 | +0.56 | 16.7% | 84.5 | 16.7% | -0.45 | 2.58 | 0.20 | 4.95 | — |
| — | — | 4.80 | — | +0.47 | 16.4% | 85 | 16.4% | -0.54 | — | — | 2.63 | — |
| — | — | 4.80 | — | +0.38 | 16.2% | 85.5 | 16.2% | -0.63 | — | — | 4.80 | — |
| — | — | 2.31 | — | +0.30 | 16.1% | 86 | 16.1% | -0.71 | — | — | 2.80 | — |
| — | 0.11 | 0.76 | 0.43 | +0.23 | 16.1% | 86.5 | 16.1% | -0.78 | — | — | 4.80 | — |
| — | — | 0.64 | — | +0.18 | 16.2% | 87 | 16.2% | -0.84 | 1.89 | 0.02 | 3.75 | — |
| — | — | 0.68 | — | +0.14 | 16.4% | 87.5 | 16.4% | -0.88 | 2.45 | 0.40 | 4.50 | — |
| — | 0.05 | 0.39 | 0.22 | +0.10 | 16.6% | 88 | 16.6% | -0.92 | 2.60 | 0.60 | 4.60 | — |
| — | — | 1.16 | — | +0.07 | 16.9% | 88.5 | 16.9% | -0.95 | 3.41 | 1.82 | 5.00 | — |
| — | — | 1.10 | — | +0.05 | 17.2% | 89 | — | — | 3.33 | 1.46 | 5.20 | — |
| — | — | 1.09 | — | +0.04 | 17.5% | 89.5 | 17.5% | -0.99 | 3.88 | 1.75 | 6.00 | — |
| — | — | 0.08 | — | +0.03 | 17.8% | 90 | 17.8% | -1.00 | 4.58 | 2.45 | 6.70 | — |
| — | — | 4.75 | — | +0.02 | 18.2% | 90.5 | 18.2% | -1.00 | 5.05 | 2.95 | 7.15 | — |
| — | — | 1.00 | — | +0.01 | 18.5% | 91 | 18.5% | -1.00 | 5.50 | 3.05 | 7.95 | — |
| — | — | 0.04 | — | +0.01 | 19.1% | 92 | 19.1% | -1.00 | 6.28 | 4.40 | 8.15 | — |
| — | — | 0.97 | — | +0.00 | 19.7% | 93 | 19.7% | -1.00 | 7.40 | 5.40 | 9.40 | — |
| — | — | 4.80 | — | +0.00 | 20.4% | 94 | 20.4% | -1.00 | 8.40 | 6.40 | 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.