Spot 95.23
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 9.80 | 9.40 | +1.00 | 36.1% | 86 | 36.1% | -0.00 | — | — | 0.05 | — |
| — | 8.60 | 9.20 | 8.90 | +1.00 | 35.5% | 86.5 | 35.5% | -0.00 | — | — | 0.10 | — |
| — | 8.10 | 8.70 | 8.40 | +1.00 | 34.9% | 87 | 34.9% | -0.00 | — | — | 0.75 | — |
| — | 7.40 | 8.30 | 7.85 | +0.99 | 34.3% | 87.5 | 34.3% | -0.01 | — | — | 0.75 | — |
| — | 6.90 | 9.00 | 7.95 | +0.99 | 33.8% | 88 | 33.8% | -0.01 | — | — | 0.75 | — |
| — | 6.30 | 8.60 | 7.45 | +0.99 | 33.4% | 88.5 | 33.4% | -0.01 | — | — | 0.30 | — |
| — | 5.90 | 8.00 | 6.95 | +0.98 | 33.0% | 89 | 33.0% | -0.02 | — | — | 0.75 | — |
| — | 5.30 | 7.60 | 6.45 | +0.97 | 32.8% | 89.5 | 32.8% | -0.03 | — | — | 0.25 | — |
| — | 4.80 | 6.70 | 5.75 | +0.96 | 32.6% | 90 | 32.6% | -0.04 | — | — | 0.50 | — |
| — | 4.40 | 6.30 | 5.35 | +0.94 | 32.5% | 90.5 | 32.5% | -0.06 | — | — | 0.70 | — |
| — | 3.80 | 5.60 | 4.70 | +0.92 | 32.4% | 91 | 32.4% | -0.08 | — | — | 0.20 | — |
| — | 3.40 | 5.90 | 4.65 | +0.89 | 32.3% | 91.5 | 32.3% | -0.11 | — | — | 0.75 | — |
| — | 3.20 | 4.60 | 3.90 | +0.85 | 32.1% | 92 | 32.1% | -0.15 | — | — | 0.75 | — |
| — | 2.55 | 4.20 | 3.38 | +0.80 | 31.8% | 92.5 | 31.8% | -0.20 | — | — | 0.40 | — |
| — | 2.05 | 3.80 | 2.92 | +0.75 | 31.4% | 93 | 31.4% | -0.25 | — | — | 0.45 | — |
| — | 0.85 | 3.30 | 2.08 | +0.68 | 31.0% | 93.5 | 31.0% | -0.32 | 0.30 | 0.15 | 0.45 | — |
| — | 0.60 | 1.85 | 1.23 | +0.61 | 30.4% | 94 | 30.4% | -0.40 | — | — | 0.75 | — |
| — | 1.10 | 1.85 | 1.48 | +0.53 | 29.8% | 94.5 | 29.8% | -0.47 | — | — | 0.90 | — |
| — | 0.70 | 1.50 | 1.10 | +0.45 | 29.2% | 95 | 29.2% | -0.55 | — | — | 0.85 | — |
| — | — | 1.20 | — | +0.38 | 28.9% | 95.5 | 28.9% | -0.63 | — | — | 1.20 | — |
| — | 0.20 | 0.80 | 0.50 | +0.31 | 28.9% | 96 | 28.9% | -0.70 | 1.18 | 0.90 | 1.45 | — |
| — | 0.15 | 0.55 | 0.35 | +0.24 | 29.0% | 96.5 | 29.0% | -0.76 | 0.95 | 0.15 | 1.75 | — |
| — | — | 0.75 | — | +0.19 | 29.3% | 97 | 29.3% | -0.81 | 1.62 | 1.00 | 2.25 | — |
| — | — | 0.50 | — | +0.14 | 29.5% | 97.5 | 29.5% | -0.86 | 2.00 | 1.35 | 2.65 | — |
| — | — | 0.95 | — | +0.11 | 29.7% | 98 | 29.7% | -0.90 | 2.48 | 1.75 | 3.20 | — |
| — | — | 0.75 | — | +0.08 | 30.0% | 98.5 | 30.0% | -0.92 | 3.30 | 2.00 | 4.60 | — |
| — | — | 0.30 | — | +0.06 | 30.3% | 99 | 30.3% | -0.95 | 3.42 | 1.75 | 5.10 | — |
| — | — | 0.95 | — | +0.04 | 30.7% | 99.5 | 30.7% | -0.96 | 4.30 | 4.00 | 4.60 | — |
| — | — | 0.75 | — | — | — | 100 | 31.1% | -0.98 | 4.05 | 2.90 | 5.20 | — |
| — | — | 0.75 | — | +0.01 | 32.0% | 101 | 32.0% | -0.99 | 5.30 | 4.30 | 6.30 | — |
| — | — | 0.75 | — | +0.01 | 33.0% | 102 | 33.0% | -1.00 | 6.15 | 5.10 | 7.20 | — |
| — | — | 0.75 | — | +0.00 | 34.2% | 103 | 34.2% | -1.00 | 7.15 | 6.10 | 8.20 | — |
| — | — | 0.75 | — | +0.00 | 35.5% | 104 | 35.5% | -1.00 | 8.15 | 7.00 | 9.30 | — |
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.