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 | |
| — | 6.05 | 10.50 | 8.28 | +0.94 | 20.7% | 78 | 20.7% | -0.06 | 0.34 | 0.07 | 0.60 | — |
| — | 6.15 | 8.20 | 7.17 | +0.92 | 19.7% | 79 | 19.7% | -0.08 | — | — | 1.26 | — |
| — | 3.80 | 7.40 | 5.60 | +0.89 | 18.7% | 80 | 18.7% | -0.11 | 0.29 | 0.15 | 0.44 | — |
| — | 2.98 | 7.30 | 5.14 | +0.84 | 17.9% | 81 | 17.9% | -0.16 | 0.33 | 0.17 | 0.48 | — |
| — | 2.60 | 6.85 | 4.72 | +0.78 | 17.2% | 82 | 17.2% | -0.22 | 0.41 | 0.27 | 0.55 | — |
| — | 2.80 | 5.00 | 3.90 | +0.71 | 16.5% | 83 | 16.5% | -0.30 | 0.61 | 0.45 | 0.77 | — |
| — | 2.10 | 5.00 | 3.55 | +0.61 | 16.1% | 84 | 16.1% | -0.40 | 1.01 | 0.52 | 1.50 | — |
| — | 1.63 | 2.58 | 2.10 | +0.51 | 15.7% | 85 | 15.7% | -0.50 | 1.15 | 0.85 | 1.44 | — |
| — | 0.15 | 2.66 | 1.41 | +0.40 | 15.4% | 86 | 15.4% | -0.61 | 2.27 | 0.40 | 4.15 | — |
| — | 0.95 | 1.24 | 1.09 | +0.31 | 15.3% | 87 | 15.3% | -0.72 | 2.12 | 1.65 | 2.59 | — |
| — | 0.39 | 0.99 | 0.69 | +0.23 | 15.3% | 88 | 15.3% | -0.81 | 2.45 | 0.50 | 4.40 | — |
| — | 0.30 | 0.64 | 0.47 | +0.16 | 15.3% | 89 | 15.3% | -0.88 | 3.95 | 3.00 | 4.90 | — |
| — | 0.10 | 0.49 | 0.29 | +0.11 | 15.5% | 90 | 15.5% | -0.94 | 4.53 | 2.25 | 6.80 | — |
| — | 0.20 | 0.40 | 0.30 | +0.07 | 15.7% | 91 | 15.7% | -0.98 | 5.42 | 3.10 | 7.75 | — |
| — | — | 0.34 | — | +0.05 | 16.0% | 92 | 16.0% | -1.00 | 6.55 | 4.45 | 8.65 | — |
| — | — | 1.22 | — | +0.03 | 16.3% | 93 | 16.3% | -1.00 | 7.45 | 6.65 | 8.25 | — |
| — | — | 1.06 | — | +0.02 | 16.7% | 94 | 16.7% | -1.00 | 8.53 | 6.25 | 10.80 | — |
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.