Spot 85.32
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.60 | 9.05 | 8.32 | +1.00 | 22.3% | 77 | 22.3% | -0.00 | — | — | 0.03 | — |
| 0 | 5.15 | 9.70 | 7.42 | — | — | 78 | 21.2% | -0.00 | — | — | 1.44 | 104 |
| 0 | 4.55 | 8.25 | 6.40 | — | — | 79 | 20.2% | -0.01 | — | — | 4.80 | — |
| — | 4.25 | 7.20 | 5.72 | +0.99 | 19.7% | 79.5 | — | — | — | — | 4.80 | — |
| 0 | 3.20 | 7.45 | 5.33 | +0.99 | 19.2% | 80 | — | — | — | — | 0.04 | — |
| 0 | 3.05 | 7.50 | 5.28 | +0.98 | 18.6% | 80.5 | 18.6% | -0.02 | — | — | 4.80 | — |
| 10 | 2.20 | 6.80 | 4.50 | +0.97 | 18.1% | 81 | 18.1% | -0.03 | 0.05 | 0.02 | 0.08 | — |
| — | 1.70 | 6.40 | 4.05 | +0.96 | 17.5% | 81.5 | 17.5% | -0.04 | — | — | 4.80 | — |
| — | 1.38 | 5.00 | 3.19 | +0.94 | 16.8% | 82 | 16.8% | -0.06 | 0.08 | 0.01 | 0.15 | — |
| — | 0.69 | 5.50 | 3.10 | +0.92 | 16.2% | 82.5 | 16.2% | -0.08 | — | — | 0.07 | — |
| — | 1.67 | 5.00 | 3.33 | +0.89 | 15.5% | 83 | 15.5% | -0.11 | — | — | 1.38 | — |
| — | 0.21 | 5.00 | 2.60 | +0.85 | 14.9% | 83.5 | 14.9% | -0.15 | — | — | 1.50 | — |
| — | 0.04 | 3.25 | 1.65 | +0.79 | 14.3% | 84 | 14.3% | -0.21 | — | — | 0.44 | — |
| — | 0.01 | 4.95 | 2.48 | +0.72 | 13.9% | 84.5 | 13.9% | -0.28 | 0.81 | 0.10 | 1.53 | — |
| — | 0.57 | 1.29 | 0.93 | +0.63 | 13.6% | 85 | 13.6% | -0.38 | 0.47 | 0.06 | 0.88 | — |
| — | 0.03 | 2.13 | 1.08 | — | — | 85.5 | — | — | 0.56 | 0.12 | 1.01 | — |
| — | 0.16 | 1.50 | 0.83 | +0.42 | 13.6% | 86 | 13.6% | -0.59 | 2.53 | 0.06 | 5.00 | — |
| — | 0.18 | 0.30 | 0.24 | +0.31 | 13.8% | 86.5 | 13.8% | -0.70 | 2.55 | 0.10 | 5.00 | — |
| — | 0.10 | 0.24 | 0.17 | +0.23 | 14.1% | 87 | 14.1% | -0.79 | 2.69 | 0.37 | 5.00 | — |
| — | — | 4.80 | — | +0.16 | 14.5% | 87.5 | — | — | 2.10 | 0.20 | 4.00 | — |
| — | — | 0.90 | — | +0.11 | 14.9% | 88 | 14.9% | -0.91 | 2.85 | 0.70 | 5.00 | — |
| — | — | 1.99 | — | +0.08 | 15.3% | 88.5 | 15.3% | -0.95 | 3.10 | 2.55 | 3.65 | — |
| — | — | 0.14 | — | +0.05 | 15.6% | 89 | 15.6% | -0.98 | 3.26 | 1.52 | 5.00 | — |
| — | — | 2.50 | — | +0.03 | 16.0% | 89.5 | 16.0% | -0.99 | 4.10 | 3.55 | 4.65 | — |
| — | — | 0.95 | — | +0.02 | 16.3% | 90 | 16.3% | -1.00 | 5.00 | 3.05 | 6.95 | — |
| — | — | 1.93 | — | +0.01 | 16.6% | 90.5 | 16.6% | -1.00 | 5.50 | 3.55 | 7.45 | — |
| — | — | 4.80 | — | +0.01 | 16.9% | 91 | 16.9% | -1.00 | 6.00 | 4.05 | 7.95 | — |
| — | — | 1.03 | — | +0.01 | 17.2% | 91.5 | 17.2% | -1.00 | 6.10 | 4.50 | 7.70 | — |
| — | — | 4.80 | — | +0.00 | 17.5% | 92 | 17.5% | -1.00 | 6.75 | 6.00 | 7.50 | — |
| — | — | 4.80 | — | +0.00 | 17.8% | 92.5 | 17.8% | -1.00 | 7.40 | 5.30 | 9.50 | — |
| — | — | 4.80 | — | +0.00 | 18.1% | 93 | 18.1% | -1.00 | 7.75 | 7.00 | 8.50 | — |
| — | — | 4.80 | — | +0.00 | 18.5% | 93.5 | 18.5% | -1.00 | 8.28 | 6.50 | 10.05 | — |
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.