Spot 94.63
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.90 | 11.50 | 10.20 | +0.91 | 29.8% | 85 | 29.8% | -0.09 | — | — | 0.95 | — |
| — | 8.00 | 10.60 | 9.30 | +0.89 | 29.1% | 86 | 29.1% | -0.11 | 0.53 | 0.05 | 1.00 | — |
| — | 7.50 | 10.10 | 8.80 | +0.88 | 28.8% | 86.5 | 28.8% | -0.12 | 0.62 | 0.20 | 1.05 | — |
| — | 7.10 | 9.50 | 8.30 | +0.87 | 28.4% | 87 | 28.4% | -0.14 | 0.57 | 0.20 | 0.95 | — |
| — | 6.60 | 9.10 | 7.85 | +0.85 | 28.1% | 87.5 | 28.1% | -0.15 | 0.78 | 0.40 | 1.15 | — |
| — | 6.20 | 8.80 | 7.50 | +0.84 | 27.7% | 88 | 27.7% | -0.16 | 0.78 | 0.30 | 1.25 | — |
| — | 5.00 | 8.30 | 6.65 | — | — | 88.5 | 27.4% | -0.18 | 1.40 | 0.70 | 2.10 | — |
| — | 4.50 | 7.90 | 6.20 | +0.81 | 27.1% | 89 | 27.1% | -0.20 | 1.27 | 0.80 | 1.75 | — |
| — | 4.20 | 7.50 | 5.85 | +0.79 | 26.8% | 89.5 | 26.8% | -0.21 | 1.02 | 0.85 | 1.20 | — |
| — | 4.40 | 7.10 | 5.75 | +0.77 | 26.5% | 90 | 26.5% | -0.23 | 1.55 | 0.95 | 2.15 | — |
| — | 4.10 | 6.70 | 5.40 | +0.75 | 26.2% | 90.5 | 26.2% | -0.25 | 1.60 | 1.00 | 2.20 | — |
| — | 3.70 | 6.20 | 4.95 | +0.73 | 25.8% | 91 | 25.8% | -0.27 | 1.38 | 1.15 | 1.60 | — |
| — | 3.30 | 5.90 | 4.60 | +0.70 | 25.5% | 91.5 | 25.5% | -0.30 | 1.43 | 1.25 | 1.60 | — |
| — | 2.20 | 5.50 | 3.85 | +0.68 | 25.3% | 92 | 25.3% | -0.32 | 2.38 | 1.35 | 3.40 | — |
| — | 2.60 | 4.90 | 3.75 | +0.65 | 25.0% | 92.5 | 25.0% | -0.35 | 1.20 | 0.45 | 1.95 | — |
| — | 2.05 | 4.20 | 3.12 | +0.63 | 24.7% | 93 | 24.7% | -0.38 | 1.68 | 1.10 | 2.25 | — |
| — | 2.50 | 3.80 | 3.15 | +0.60 | 24.4% | 93.5 | 24.4% | -0.40 | 2.58 | 1.45 | 3.70 | — |
| — | 1.35 | 3.90 | 2.62 | +0.57 | 24.1% | 94 | 24.1% | -0.43 | 1.62 | 0.85 | 2.40 | — |
| — | 1.30 | 3.10 | 2.20 | +0.54 | 23.9% | 94.5 | 23.9% | -0.46 | 2.35 | 1.40 | 3.30 | — |
| — | 1.00 | 2.80 | 1.90 | +0.51 | 23.6% | 95 | 23.6% | -0.49 | 2.67 | 1.25 | 4.10 | — |
| — | 1.25 | 2.60 | 1.93 | +0.48 | 23.4% | 95.5 | 23.4% | -0.53 | 2.80 | 1.70 | 3.90 | — |
| — | 0.60 | 3.10 | 1.85 | +0.45 | 23.2% | 96 | 23.2% | -0.56 | 3.10 | 2.00 | 4.20 | — |
| — | 0.40 | 3.40 | 1.90 | +0.42 | 23.0% | 96.5 | 23.0% | -0.59 | 3.52 | 2.25 | 4.80 | — |
| — | 0.20 | 3.20 | 1.70 | +0.39 | 22.9% | 97 | 22.9% | -0.62 | 3.80 | 2.40 | 5.20 | — |
| — | 0.05 | 3.10 | 1.57 | +0.36 | 22.7% | 97.5 | 22.7% | -0.65 | 4.17 | 2.75 | 5.60 | — |
| — | — | 3.00 | — | +0.33 | 22.6% | 98 | 22.6% | -0.68 | 4.45 | 3.00 | 5.90 | — |
| — | — | 2.95 | — | +0.27 | 22.5% | 99 | 22.5% | -0.74 | 5.25 | 3.80 | 6.70 | — |
| — | — | 2.05 | — | +0.22 | 22.5% | 100 | 22.5% | -0.79 | 6.15 | 4.80 | 7.50 | — |
| — | — | 2.60 | — | +0.18 | 22.7% | 101 | 22.7% | -0.84 | 7.00 | 5.70 | 8.30 | — |
| — | — | 0.95 | — | +0.15 | 23.1% | 102 | 23.1% | -0.87 | 7.85 | 6.50 | 9.20 | — |
| — | — | 0.95 | — | +0.13 | 23.7% | 103 | 23.7% | -0.90 | 8.75 | 6.90 | 10.60 | — |
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.