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 | |
| — | 8.40 | 9.30 | 8.85 | +1.00 | 37.5% | 86.5 | 37.5% | -0.00 | — | — | 0.75 | — |
| — | 7.90 | 8.80 | 8.35 | +1.00 | 36.8% | 87 | — | — | — | — | 0.75 | — |
| — | 7.40 | 8.30 | 7.85 | +1.00 | 36.2% | 87.5 | 36.2% | -0.00 | — | — | 0.75 | — |
| — | 6.90 | 7.80 | 7.35 | +1.00 | 35.6% | 88 | 35.6% | -0.00 | — | — | 0.75 | — |
| — | 6.40 | 7.40 | 6.90 | +1.00 | 35.0% | 88.5 | 35.0% | -0.00 | — | — | 0.35 | — |
| — | 5.40 | 7.10 | 6.25 | +1.00 | 34.5% | 89 | 34.5% | -0.00 | — | — | 0.95 | — |
| — | 4.50 | 7.00 | 5.75 | +0.99 | 33.9% | 89.5 | 33.9% | -0.01 | — | — | 0.75 | — |
| — | 4.70 | 5.90 | 5.30 | +0.99 | 33.4% | 90 | 33.4% | -0.01 | — | — | 0.75 | — |
| — | 3.50 | 5.60 | 4.55 | +0.98 | 33.0% | 90.5 | 33.0% | -0.02 | — | — | 0.75 | — |
| — | 3.00 | 5.20 | 4.10 | +0.97 | 32.5% | 91 | 32.5% | -0.03 | — | — | 0.75 | — |
| — | 2.65 | 5.00 | 3.83 | +0.95 | 32.1% | 91.5 | 32.1% | -0.05 | — | — | 0.75 | — |
| — | 2.10 | 4.50 | 3.30 | +0.93 | 31.7% | 92 | 31.7% | -0.07 | — | — | 0.75 | — |
| — | 2.60 | 3.20 | 2.90 | +0.89 | 31.3% | 92.5 | 31.3% | -0.11 | — | — | 0.40 | — |
| — | 1.15 | 3.20 | 2.17 | +0.85 | 31.0% | 93 | 31.0% | -0.15 | — | — | 0.35 | — |
| — | 0.70 | 2.80 | 1.75 | +0.79 | 30.8% | 93.5 | 30.8% | -0.21 | 0.38 | 0.05 | 0.70 | — |
| — | 1.25 | 1.85 | 1.55 | +0.72 | 30.6% | 94 | 30.6% | -0.28 | 0.40 | 0.10 | 0.70 | — |
| — | 0.85 | 1.85 | 1.35 | +0.63 | 30.5% | 94.5 | 30.5% | -0.37 | 0.53 | 0.20 | 0.85 | — |
| — | 0.05 | 2.75 | 1.40 | +0.54 | 30.4% | 95 | 30.4% | -0.46 | 0.65 | 0.30 | 1.00 | — |
| — | 0.30 | 1.05 | 0.68 | +0.44 | 30.4% | 95.5 | 30.4% | -0.56 | 0.85 | 0.55 | 1.15 | — |
| — | 0.05 | 0.80 | 0.42 | +0.35 | 30.4% | 96 | 30.4% | -0.65 | 1.23 | 0.85 | 1.60 | — |
| — | — | 0.45 | — | +0.28 | 30.4% | 96.5 | 30.4% | -0.73 | 1.43 | 1.05 | 1.80 | — |
| — | — | 0.35 | — | +0.20 | 30.5% | 97 | 30.5% | -0.80 | 1.80 | 1.35 | 2.25 | — |
| — | — | 0.40 | — | +0.15 | 30.7% | 97.5 | 30.7% | -0.86 | 2.27 | 1.90 | 2.65 | — |
| — | — | 0.75 | — | +0.10 | 30.8% | 98 | 30.8% | -0.90 | 2.70 | 1.60 | 3.80 | — |
| — | — | 0.75 | — | +0.07 | 31.1% | 98.5 | 31.1% | -0.94 | 3.12 | 2.05 | 4.20 | — |
| — | — | 0.75 | — | +0.04 | 31.3% | 99 | 31.3% | -0.96 | 3.80 | 3.00 | 4.60 | — |
| — | — | 0.75 | — | +0.03 | 31.7% | 99.5 | 31.7% | -0.98 | 4.25 | 3.30 | 5.20 | — |
| — | — | 0.95 | — | +0.02 | 32.0% | 100 | 32.0% | -0.99 | 4.70 | 3.80 | 5.60 | — |
| — | — | 0.95 | — | +0.01 | 32.9% | 101 | 32.9% | -1.00 | 5.70 | 4.60 | 6.80 | — |
| — | — | 0.95 | — | +0.00 | 33.8% | 102 | 33.8% | -1.00 | 6.65 | 5.70 | 7.60 | — |
| — | — | 0.75 | — | +0.00 | 34.9% | 103 | 34.9% | -1.00 | 7.55 | 6.50 | 8.60 | — |
| — | — | 0.75 | — | +0.00 | 36.1% | 104 | 36.1% | -1.00 | 8.55 | 7.50 | 9.60 | — |
| — | — | 0.75 | — | +0.00 | 37.4% | 105 | 37.4% | -1.00 | 9.55 | 8.50 | 10.60 | — |
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.