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 | |
| — | 8.40 | 9.90 | 9.15 | +1.00 | 37.3% | 85 | 37.3% | -0.00 | — | — | 0.75 | — |
| — | 7.40 | 8.90 | 8.15 | +1.00 | 36.0% | 86 | 36.0% | -0.00 | — | — | 0.15 | — |
| — | 6.90 | 8.40 | 7.65 | +1.00 | 35.4% | 86.5 | 35.4% | -0.00 | — | — | 0.75 | — |
| — | 6.40 | 7.90 | 7.15 | +1.00 | 34.9% | 87 | 34.9% | -0.00 | — | — | 0.20 | — |
| — | 5.90 | 7.40 | 6.65 | +0.99 | 34.3% | 87.5 | 34.3% | -0.01 | — | — | 0.25 | — |
| — | 5.40 | 7.00 | 6.20 | +0.99 | 33.8% | 88 | — | — | — | — | 0.30 | — |
| — | 4.90 | 6.70 | 5.80 | +0.99 | 33.3% | 88.5 | 33.3% | -0.01 | — | — | 0.75 | — |
| — | 4.10 | 6.00 | 5.05 | +0.98 | 32.8% | 89 | — | — | — | — | 0.15 | — |
| — | 3.90 | 5.50 | 4.70 | — | — | 89.5 | — | — | — | — | 0.75 | — |
| — | 3.50 | 5.00 | 4.25 | +0.96 | 31.9% | 90 | — | — | — | — | 0.75 | — |
| — | 3.00 | 4.50 | 3.75 | +0.94 | 31.5% | 90.5 | — | — | — | — | 0.40 | — |
| — | 2.55 | 4.10 | 3.33 | — | — | 91 | — | — | — | — | 0.25 | — |
| — | 2.10 | 3.60 | 2.85 | — | — | 91.5 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 1.65 | 3.10 | 2.38 | +0.85 | 30.5% | 92 | — | — | 0.25 | 0.05 | 0.45 | — |
| — | 1.70 | 2.70 | 2.20 | — | — | 92.5 | — | — | 0.40 | 0.10 | 0.70 | — |
| — | 1.70 | 2.30 | 2.00 | — | — | 93 | — | — | 0.57 | 0.20 | 0.95 | — |
| — | 0.45 | 1.95 | 1.20 | — | — | 93.5 | — | — | 0.82 | 0.30 | 1.35 | — |
| — | 1.10 | 1.70 | 1.40 | +0.61 | 29.7% | 94 | 29.7% | -0.40 | 1.07 | 0.55 | 1.60 | — |
| — | 0.85 | 1.35 | 1.10 | +0.53 | 29.6% | 94.5 | — | — | 0.93 | 0.70 | 1.15 | — |
| — | 0.25 | 1.00 | 0.62 | +0.45 | 29.5% | 95 | — | — | 1.18 | 0.90 | 1.45 | — |
| — | 0.25 | 0.80 | 0.53 | — | — | 95.5 | 29.6% | -0.63 | 1.70 | 1.15 | 2.25 | — |
| — | 0.25 | 0.75 | 0.50 | — | — | 96 | 29.6% | -0.70 | 1.85 | 1.45 | 2.25 | — |
| — | 0.15 | 0.55 | 0.35 | +0.24 | 29.7% | 96.5 | 29.7% | -0.76 | 2.20 | 1.80 | 2.60 | — |
| — | — | 0.75 | — | +0.19 | 29.9% | 97 | 29.9% | -0.81 | 3.08 | 2.15 | 4.00 | — |
| — | — | 0.75 | — | +0.14 | 30.1% | 97.5 | 30.1% | -0.86 | 3.62 | 2.85 | 4.40 | — |
| — | — | 0.75 | — | — | — | 98 | — | — | 4.10 | 3.30 | 4.90 | — |
| — | — | 0.75 | — | — | — | 98.5 | — | — | 4.55 | 3.80 | 5.30 | — |
| — | — | 0.75 | — | — | — | 99 | — | — | 5.00 | 4.20 | 5.80 | — |
| — | — | 0.75 | — | — | — | 99.5 | — | — | 5.30 | 4.50 | 6.10 | — |
| — | — | 0.75 | — | — | — | 100 | 31.8% | -0.98 | 5.85 | 5.20 | 6.50 | — |
| — | — | 0.75 | — | — | — | 101 | — | — | 6.95 | 6.20 | 7.70 | — |
| — | — | 0.65 | — | — | — | 102 | 33.9% | -1.00 | 7.95 | 7.20 | 8.70 | — |
| — | — | 0.20 | — | — | — | 103 | — | — | 8.85 | 8.10 | 9.60 | — |
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.