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 | |
| — | 9.30 | 10.40 | 9.85 | +0.97 | 37.0% | 86 | 37.0% | -0.03 | 0.35 | 0.05 | 0.65 | — |
| — | 8.60 | 10.30 | 9.45 | +0.97 | 36.4% | 86.5 | 36.4% | -0.03 | — | — | 0.75 | — |
| — | 8.10 | 9.80 | 8.95 | +0.96 | 35.8% | 87 | 35.8% | -0.04 | — | — | 0.75 | — |
| — | 7.60 | 9.40 | 8.50 | +0.95 | 35.2% | 87.5 | 35.2% | -0.05 | — | — | 0.95 | — |
| — | 6.90 | 8.90 | 7.90 | +0.94 | 34.5% | 88 | 34.5% | -0.06 | — | — | 1.75 | — |
| — | 6.70 | 8.40 | 7.55 | +0.93 | 33.8% | 88.5 | 33.8% | -0.07 | — | — | 1.75 | — |
| — | 6.20 | 7.90 | 7.05 | +0.92 | 33.0% | 89 | 33.0% | -0.08 | — | — | 0.50 | — |
| — | 5.70 | 7.40 | 6.55 | +0.90 | 32.2% | 89.5 | 32.2% | -0.10 | — | — | 1.00 | — |
| — | 5.20 | 7.00 | 6.10 | +0.88 | 31.3% | 90 | 31.3% | -0.12 | 0.88 | 0.05 | 1.70 | — |
| — | 5.00 | 6.50 | 5.75 | +0.86 | 30.4% | 90.5 | 30.4% | -0.14 | 0.25 | 0.05 | 0.45 | — |
| — | 4.50 | 6.00 | 5.25 | +0.83 | 29.5% | 91 | 29.5% | -0.17 | 0.60 | 0.25 | 0.95 | — |
| — | 4.00 | 5.60 | 4.80 | +0.80 | 28.6% | 91.5 | 28.6% | -0.20 | 0.75 | 0.30 | 1.20 | — |
| — | 3.10 | 5.10 | 4.10 | +0.76 | 27.6% | 92 | 27.6% | -0.24 | 0.33 | 0.10 | 0.55 | — |
| — | 3.10 | 4.70 | 3.90 | +0.72 | 26.7% | 92.5 | 26.7% | -0.28 | 0.40 | 0.20 | 0.60 | — |
| — | 2.45 | 4.30 | 3.38 | +0.68 | 25.9% | 93 | 25.9% | -0.32 | 0.55 | 0.40 | 0.70 | — |
| — | 2.35 | 3.20 | 2.77 | +0.63 | 25.2% | 93.5 | 25.2% | -0.37 | 0.68 | 0.55 | 0.80 | — |
| — | 1.85 | 2.45 | 2.15 | +0.58 | 24.5% | 94 | 24.5% | -0.42 | 0.75 | 0.55 | 0.95 | — |
| — | 1.25 | 2.10 | 1.68 | +0.53 | 24.0% | 94.5 | 24.0% | -0.47 | 1.02 | 0.80 | 1.25 | — |
| — | 1.35 | 2.20 | 1.77 | +0.48 | 23.5% | 95 | 23.5% | -0.52 | 1.23 | 1.00 | 1.45 | — |
| — | 0.70 | 1.50 | 1.10 | +0.43 | 23.2% | 95.5 | 23.2% | -0.57 | 1.45 | 1.25 | 1.65 | — |
| — | 0.55 | 1.25 | 0.90 | +0.38 | 23.0% | 96 | 23.0% | -0.62 | 1.75 | 1.50 | 2.00 | — |
| — | 0.75 | 1.00 | 0.88 | +0.34 | 22.9% | 96.5 | 22.9% | -0.67 | 2.05 | 1.80 | 2.30 | — |
| — | 0.50 | 0.85 | 0.68 | +0.29 | 22.9% | 97 | 22.9% | -0.71 | 2.30 | 1.95 | 2.65 | — |
| — | 0.35 | 0.70 | 0.53 | +0.26 | 23.0% | 97.5 | 23.0% | -0.75 | 2.65 | 2.30 | 3.00 | — |
| — | — | 0.65 | — | +0.22 | 23.1% | 98 | 23.1% | -0.79 | 2.80 | 2.20 | 3.40 | — |
| — | 0.25 | 0.50 | 0.38 | +0.19 | 23.4% | 98.5 | 23.4% | -0.82 | 3.20 | 2.60 | 3.80 | — |
| — | — | 0.45 | — | +0.16 | 23.7% | 99 | 23.7% | -0.84 | 3.70 | 3.20 | 4.20 | — |
| — | 0.20 | 0.50 | 0.35 | +0.14 | 24.0% | 99.5 | 24.0% | -0.87 | 4.20 | 3.20 | 5.20 | — |
| — | — | 0.40 | — | +0.12 | 24.5% | 100 | 24.5% | -0.89 | 4.65 | 4.00 | 5.30 | — |
| — | 0.05 | 0.45 | 0.25 | +0.09 | 25.4% | 101 | 25.4% | -0.92 | 5.40 | 4.70 | 6.10 | — |
| — | — | 0.75 | — | +0.07 | 26.5% | 102 | 26.5% | -0.94 | 6.30 | 5.50 | 7.10 | — |
| — | — | 0.75 | — | +0.06 | 27.7% | 103 | 27.7% | -0.96 | 7.30 | 6.50 | 8.10 | — |
| — | — | 0.75 | — | +0.05 | 29.0% | 104 | 29.0% | -0.97 | 8.35 | 7.50 | 9.20 | — |
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.