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 | |
| — | 8.00 | 9.80 | 8.90 | +0.96 | 33.1% | 86.5 | 33.1% | -0.04 | — | — | 0.95 | — |
| — | 7.60 | 9.30 | 8.45 | +0.95 | 32.3% | 87 | 32.3% | -0.05 | — | — | 0.25 | — |
| — | 6.70 | 9.10 | 7.90 | +0.94 | 31.5% | 87.5 | 31.5% | -0.06 | — | — | 0.75 | — |
| — | 6.70 | 8.50 | 7.60 | +0.93 | 30.7% | 88 | 30.7% | -0.07 | — | — | 1.25 | — |
| — | 6.20 | 7.90 | 7.05 | +0.92 | 29.9% | 88.5 | 29.9% | -0.08 | 0.40 | 0.05 | 0.75 | — |
| — | 5.70 | 7.40 | 6.55 | +0.91 | 29.2% | 89 | 29.2% | -0.09 | — | — | 0.50 | — |
| — | 4.80 | 7.00 | 5.90 | +0.90 | 28.5% | 89.5 | 28.5% | -0.10 | 0.25 | 0.10 | 0.40 | — |
| — | 4.30 | 6.80 | 5.55 | +0.88 | 27.9% | 90 | 27.9% | -0.12 | 0.85 | 0.05 | 1.65 | — |
| — | 3.90 | 6.20 | 5.05 | +0.87 | 27.3% | 90.5 | 27.3% | -0.13 | 0.42 | 0.15 | 0.70 | — |
| — | 4.00 | 5.40 | 4.70 | +0.85 | 26.7% | 91 | 26.7% | -0.15 | 0.90 | 0.05 | 1.75 | — |
| — | 3.50 | 5.10 | 4.30 | +0.83 | 26.2% | 91.5 | 26.2% | -0.17 | 0.57 | 0.20 | 0.95 | — |
| — | 3.50 | 4.30 | 3.90 | +0.80 | 25.7% | 92 | 25.7% | -0.20 | 0.45 | 0.25 | 0.65 | — |
| — | 2.90 | 4.10 | 3.50 | +0.77 | 25.3% | 92.5 | 25.3% | -0.23 | 0.55 | 0.30 | 0.80 | — |
| — | 2.45 | 3.10 | 2.77 | +0.74 | 24.9% | 93 | 24.9% | -0.27 | 0.53 | 0.35 | 0.70 | — |
| — | 2.25 | 3.50 | 2.88 | +0.70 | 24.6% | 93.5 | 24.6% | -0.31 | 0.60 | 0.20 | 1.00 | — |
| — | 1.90 | 2.35 | 2.12 | +0.65 | 24.3% | 94 | 24.3% | -0.35 | 0.75 | 0.60 | 0.90 | — |
| — | 1.40 | 1.95 | 1.68 | +0.60 | 24.1% | 94.5 | 24.1% | -0.40 | 0.93 | 0.70 | 1.15 | — |
| — | 1.10 | 1.65 | 1.38 | +0.54 | 23.9% | 95 | 23.9% | -0.46 | 1.35 | 1.00 | 1.70 | — |
| — | 1.05 | 1.60 | 1.32 | +0.49 | 23.8% | 95.5 | 23.8% | -0.52 | 1.32 | 1.15 | 1.50 | — |
| — | 0.80 | 2.00 | 1.40 | +0.43 | 23.8% | 96 | 23.8% | -0.57 | 1.62 | 1.40 | 1.85 | — |
| — | 0.50 | 1.10 | 0.80 | +0.37 | 23.8% | 96.5 | 23.8% | -0.63 | 1.90 | 1.50 | 2.30 | — |
| — | — | 0.90 | — | +0.32 | 23.9% | 97 | 23.9% | -0.68 | 2.38 | 2.20 | 2.55 | — |
| — | 0.30 | 0.85 | 0.57 | +0.27 | 24.1% | 97.5 | 24.1% | -0.73 | 2.77 | 2.45 | 3.10 | — |
| — | 0.30 | 0.60 | 0.45 | +0.23 | 24.2% | 98 | 24.2% | -0.78 | 2.92 | 2.55 | 3.30 | — |
| — | 0.15 | 0.65 | 0.40 | +0.19 | 24.5% | 98.5 | 24.5% | -0.82 | 3.58 | 2.85 | 4.30 | — |
| — | 0.15 | 0.40 | 0.28 | +0.16 | 24.8% | 99 | 24.8% | -0.85 | 4.00 | 3.20 | 4.80 | — |
| — | 0.10 | 0.75 | 0.42 | — | — | 99.5 | 25.1% | -0.88 | 4.40 | 3.60 | 5.20 | — |
| — | — | 0.75 | — | — | — | 100 | 25.5% | -0.90 | 4.90 | 4.10 | 5.70 | — |
| — | — | 0.75 | — | — | — | 101 | 26.5% | -0.94 | 5.95 | 5.10 | 6.80 | — |
| — | — | 0.75 | — | +0.05 | 27.5% | 102 | 27.5% | -0.96 | 6.95 | 6.10 | 7.80 | — |
| — | — | 0.75 | — | +0.04 | 28.7% | 103 | 28.7% | -0.98 | 7.85 | 7.00 | 8.70 | — |
| — | — | 0.75 | — | +0.03 | 30.0% | 104 | 30.0% | -0.98 | 8.85 | 8.00 | 9.70 | — |
| — | — | 0.75 | — | +0.02 | 31.4% | 105 | 31.4% | -0.99 | 9.85 | 9.00 | 10.70 | — |
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.