Spot 95.15
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.60 | 10.30 | 9.45 | +0.89 | 28.9% | 86.5 | 28.9% | -0.11 | 0.50 | 0.05 | 0.95 | — |
| — | 8.20 | 9.80 | 9.00 | +0.88 | 28.5% | 87 | 28.5% | -0.12 | 0.57 | 0.10 | 1.05 | — |
| — | 7.70 | 9.40 | 8.55 | +0.87 | 28.1% | 87.5 | 28.1% | -0.13 | 0.68 | 0.20 | 1.15 | — |
| — | 7.30 | 9.00 | 8.15 | +0.86 | 27.8% | 88 | 27.8% | -0.15 | 0.65 | 0.25 | 1.05 | — |
| — | 6.80 | 8.60 | 7.70 | +0.84 | 27.4% | 88.5 | 27.4% | -0.16 | 0.65 | 0.25 | 1.05 | — |
| — | 6.10 | 8.20 | 7.15 | +0.83 | 27.0% | 89 | 27.0% | -0.17 | 0.68 | 0.05 | 1.30 | — |
| — | 5.70 | 7.90 | 6.80 | +0.82 | 26.6% | 89.5 | 26.6% | -0.19 | 0.82 | 0.45 | 1.20 | — |
| — | 5.40 | 7.50 | 6.45 | +0.80 | 26.3% | 90 | 26.3% | -0.21 | 0.85 | 0.35 | 1.35 | — |
| — | 5.00 | 7.10 | 6.05 | +0.78 | 25.9% | 90.5 | 25.9% | -0.22 | 1.00 | 0.45 | 1.55 | — |
| — | 4.70 | 6.70 | 5.70 | +0.76 | 25.5% | 91 | 25.5% | -0.24 | 1.02 | 0.55 | 1.50 | — |
| — | 4.30 | 6.30 | 5.30 | +0.74 | 25.1% | 91.5 | 25.1% | -0.26 | 1.18 | 0.70 | 1.65 | — |
| — | 3.60 | 5.90 | 4.75 | +0.72 | 24.8% | 92 | — | — | 1.20 | 0.65 | 1.75 | — |
| — | 3.00 | 5.60 | 4.30 | +0.69 | 24.4% | 92.5 | — | — | 1.27 | 0.85 | 1.70 | — |
| — | 3.60 | 4.50 | 4.05 | — | — | 93 | — | — | 1.48 | 1.10 | 1.85 | — |
| — | 3.10 | 4.10 | 3.60 | — | — | 93.5 | — | — | 1.60 | 1.10 | 2.10 | — |
| — | 2.80 | 3.90 | 3.35 | — | — | 94 | — | — | 1.85 | 1.45 | 2.25 | — |
| — | 1.55 | 4.30 | 2.92 | — | — | 94.5 | — | — | 1.88 | 1.35 | 2.40 | — |
| — | 2.20 | 3.20 | 2.70 | — | — | 95 | — | — | 1.80 | 1.05 | 2.55 | — |
| — | 1.90 | 2.75 | 2.33 | — | — | 95.5 | — | — | 2.05 | 1.20 | 2.90 | — |
| — | 1.65 | 2.50 | 2.08 | — | — | 96 | — | — | 2.65 | 2.10 | 3.20 | — |
| — | 1.35 | 2.25 | 1.80 | — | — | 96.5 | — | — | 3.25 | 2.40 | 4.10 | — |
| — | 1.10 | 2.10 | 1.60 | — | — | 97 | — | — | 3.25 | 2.70 | 3.80 | — |
| — | 1.00 | 1.95 | 1.48 | — | — | 97.5 | — | — | 3.50 | 3.10 | 3.90 | — |
| — | 0.80 | 1.65 | 1.23 | — | — | 98 | — | — | 3.35 | 2.50 | 4.20 | — |
| — | 0.50 | 1.35 | 0.93 | — | — | 99 | — | — | 4.85 | 3.70 | 6.00 | — |
| — | 0.20 | 1.10 | 0.65 | — | — | 100 | — | — | 5.30 | 4.20 | 6.40 | — |
| — | 0.20 | 1.00 | 0.60 | — | — | 101 | — | — | 6.05 | 5.10 | 7.00 | — |
| — | 0.10 | 0.90 | 0.50 | — | — | 102 | — | — | 6.85 | 5.80 | 7.90 | — |
| — | — | 0.75 | — | — | — | 103 | — | — | 7.80 | 6.70 | 8.90 | — |
| — | — | 0.80 | — | — | — | 104 | 25.3% | -0.91 | 8.70 | 7.60 | 9.80 | — |
| — | — | 0.75 | — | +0.10 | 27.4% | 105 | 27.4% | -0.93 | 9.85 | 7.90 | 11.80 | — |
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.