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 | |
| — | 8.50 | 10.50 | 9.50 | +0.98 | 32.5% | 85 | 32.5% | -0.02 | — | — | 0.75 | — |
| — | 7.50 | 9.30 | 8.40 | +0.97 | 31.2% | 86 | 31.2% | -0.03 | — | — | 0.75 | — |
| — | 7.00 | 8.80 | 7.90 | +0.97 | 30.6% | 86.5 | 30.6% | -0.03 | 0.40 | 0.05 | 0.75 | — |
| — | 6.60 | 8.40 | 7.50 | — | — | 87 | 45.1% | -0.04 | 0.42 | 0.05 | 0.80 | — |
| — | 6.10 | 7.80 | 6.95 | — | — | 87.5 | 29.4% | -0.05 | 0.42 | 0.05 | 0.80 | — |
| — | 5.60 | 7.60 | 6.60 | +0.94 | 28.8% | 88 | 28.8% | -0.06 | 0.25 | 0.05 | 0.45 | — |
| — | 5.10 | 6.90 | 6.00 | +0.93 | 28.2% | 88.5 | 28.2% | -0.07 | 0.47 | 0.10 | 0.85 | — |
| — | 4.60 | 6.60 | 5.60 | +0.92 | 27.7% | 89 | 27.7% | -0.08 | 0.30 | 0.10 | 0.50 | — |
| — | 3.90 | 6.00 | 4.95 | +0.90 | 27.2% | 89.5 | 27.2% | -0.10 | 0.47 | 0.10 | 0.85 | — |
| — | 3.70 | 5.40 | 4.55 | +0.88 | 26.7% | 90 | 26.7% | -0.12 | 0.53 | 0.15 | 0.90 | — |
| — | 3.20 | 5.10 | 4.15 | +0.86 | 26.4% | 90.5 | 26.4% | -0.14 | 0.45 | 0.05 | 0.85 | — |
| — | 2.70 | 4.50 | 3.60 | +0.83 | 26.0% | 91 | 26.0% | -0.17 | 0.68 | 0.30 | 1.05 | — |
| — | 2.35 | 4.20 | 3.27 | +0.80 | 25.7% | 91.5 | 25.7% | -0.20 | 0.78 | 0.40 | 1.15 | — |
| — | 2.45 | 3.80 | 3.12 | +0.76 | 25.4% | 92 | 25.4% | -0.24 | 0.82 | 0.35 | 1.30 | — |
| — | 1.50 | 3.30 | 2.40 | +0.72 | 25.2% | 92.5 | 25.2% | -0.28 | 0.90 | 0.35 | 1.45 | — |
| — | 1.60 | 2.80 | 2.20 | +0.68 | 25.0% | 93 | 25.0% | -0.32 | 0.80 | 0.65 | 0.95 | — |
| — | 1.65 | 2.45 | 2.05 | +0.63 | 24.8% | 93.5 | 24.8% | -0.37 | — | — | 1.60 | — |
| — | 1.35 | 2.20 | 1.77 | +0.58 | 24.7% | 94 | 24.7% | -0.42 | 1.23 | 0.35 | 2.10 | — |
| — | 0.60 | 2.65 | 1.62 | +0.53 | 24.7% | 94.5 | 24.7% | -0.47 | 1.25 | 0.10 | 2.40 | — |
| — | 0.05 | 1.60 | 0.82 | +0.48 | 24.7% | 95 | 24.7% | -0.52 | 1.60 | 0.50 | 2.70 | — |
| — | 0.75 | 1.25 | 1.00 | +0.43 | 24.7% | 95.5 | 24.7% | -0.57 | 2.40 | 1.50 | 3.30 | — |
| — | 0.45 | 1.10 | 0.78 | +0.38 | 24.8% | 96 | 24.8% | -0.62 | 2.17 | 1.80 | 2.55 | — |
| — | 0.50 | 1.05 | 0.78 | +0.34 | 25.0% | 96.5 | 25.0% | -0.67 | 3.12 | 2.25 | 4.00 | — |
| — | 0.40 | 0.85 | 0.62 | — | — | 97 | 25.2% | -0.71 | 3.50 | 2.60 | 4.40 | — |
| — | 0.05 | 0.80 | 0.42 | +0.26 | 25.5% | 97.5 | 25.5% | -0.75 | 3.90 | 2.90 | 4.90 | — |
| — | 0.05 | 0.80 | 0.42 | +0.22 | 25.9% | 98 | 25.9% | -0.79 | 4.35 | 3.40 | 5.30 | — |
| — | — | 0.75 | — | +0.19 | 26.2% | 98.5 | 26.2% | -0.82 | 4.35 | 3.90 | 4.80 | — |
| — | — | 0.75 | — | — | — | 99 | — | — | 5.20 | 4.20 | 6.20 | — |
| — | — | 0.75 | — | — | — | 99.5 | 27.1% | -0.87 | 5.70 | 4.80 | 6.60 | — |
| — | — | 0.75 | — | — | — | 100 | 27.6% | -0.89 | 6.10 | 5.10 | 7.10 | — |
| — | — | 0.75 | — | — | — | 101 | 28.8% | -0.92 | 7.10 | 6.20 | 8.00 | — |
| — | — | 0.75 | — | — | — | 102 | — | — | 8.05 | 7.20 | 8.90 | — |
| — | — | 0.75 | — | — | — | 103 | 31.4% | -0.96 | 9.05 | 8.20 | 9.90 | — |
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.