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 | |
| — | 6.35 | 10.90 | 8.62 | +0.99 | 18.4% | 77 | 18.4% | -0.03 | — | — | 4.80 | — |
| — | 6.60 | 8.40 | 7.50 | +0.98 | 17.8% | 78 | 17.8% | -0.05 | — | — | 4.80 | — |
| — | 4.40 | 8.90 | 6.65 | +0.97 | 17.2% | 79 | — | — | — | — | 4.80 | — |
| — | 3.75 | 8.10 | 5.92 | — | — | 79.5 | — | — | 2.50 | 0.05 | 4.95 | — |
| — | 4.00 | 8.00 | 6.00 | — | — | 80 | — | — | — | — | 4.80 | — |
| — | 2.78 | 7.50 | 5.14 | — | — | 80.5 | — | — | — | — | 2.02 | — |
| — | 2.31 | 7.00 | 4.66 | — | — | 81 | — | — | — | — | 4.80 | — |
| — | 2.53 | 5.70 | 4.12 | — | — | 81.5 | — | — | — | — | 4.80 | — |
| — | 1.63 | 6.00 | 3.81 | — | — | 82 | 15.7% | -0.20 | 0.38 | 0.12 | 0.63 | — |
| — | 1.30 | 5.60 | 3.45 | — | — | 82.5 | — | — | 1.25 | 0.31 | 2.18 | — |
| — | 0.90 | 4.85 | 2.88 | +0.79 | 15.2% | 83 | 15.2% | -0.27 | 0.51 | 0.32 | 0.69 | — |
| — | 0.11 | 4.95 | 2.53 | +0.75 | 15.1% | 83.5 | 15.1% | -0.31 | 2.54 | 0.14 | 4.95 | — |
| — | 1.30 | 5.00 | 3.15 | +0.70 | 14.9% | 84 | 14.9% | -0.36 | 1.73 | 0.70 | 2.76 | — |
| — | 0.20 | 3.40 | 1.80 | +0.64 | 14.7% | 84.5 | 14.7% | -0.42 | 2.58 | 0.21 | 4.95 | — |
| — | 1.26 | 2.69 | 1.98 | +0.58 | 14.6% | 85 | 14.6% | -0.48 | 1.61 | 0.52 | 2.70 | — |
| — | 0.25 | 1.50 | 0.88 | +0.52 | 14.5% | 85.5 | 14.5% | -0.53 | 1.89 | 1.26 | 2.51 | — |
| — | 0.34 | 1.62 | 0.98 | +0.46 | 14.4% | 86 | 14.4% | -0.59 | 2.17 | 1.13 | 3.20 | — |
| — | — | 1.52 | — | +0.40 | 14.4% | 86.5 | 14.4% | -0.65 | 2.61 | 0.22 | 5.00 | — |
| — | — | 1.14 | — | +0.34 | 14.4% | 87 | 14.4% | -0.70 | 2.58 | 0.55 | 4.60 | — |
| — | — | 0.88 | — | +0.29 | 14.4% | 87.5 | 14.4% | -0.75 | 3.04 | 1.07 | 5.00 | — |
| — | — | 0.59 | — | +0.24 | 14.4% | 88 | 14.4% | -0.79 | 3.42 | 1.30 | 5.55 | — |
| — | — | 0.85 | — | +0.19 | 14.5% | 88.5 | 14.5% | -0.83 | 3.67 | 1.50 | 5.85 | — |
| — | 0.14 | 0.64 | 0.39 | +0.16 | 14.6% | 89 | 14.6% | -0.86 | 4.30 | 2.10 | 6.50 | — |
| — | — | 0.54 | — | +0.13 | 14.7% | 89.5 | 14.7% | -0.89 | 4.70 | 2.40 | 7.00 | — |
| — | — | 0.27 | — | +0.10 | 14.8% | 90 | 14.8% | -0.91 | 5.30 | 3.10 | 7.50 | — |
| — | 0.10 | 0.39 | 0.24 | +0.08 | 14.9% | 90.5 | 14.9% | -0.93 | 5.55 | 3.20 | 7.90 | — |
| 103 | — | 2.10 | — | +0.07 | 15.0% | 91 | 15.0% | -0.95 | 6.20 | 5.00 | 7.40 | 2 |
| 3 | — | 0.45 | — | +0.04 | 15.3% | 92 | 15.3% | -0.97 | 7.10 | 4.95 | 9.25 | 0 |
| — | — | 1.85 | — | — | — | 93 | 15.6% | -0.98 | 8.12 | 5.75 | 10.50 | — |
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.