Spot 95.37
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.20 | 10.80 | 10.00 | +1.00 | 40.4% | 86 | 40.4% | -0.00 | — | — | 0.15 | — |
| — | 8.70 | 10.30 | 9.50 | +1.00 | 39.6% | 86.5 | 39.6% | -0.00 | — | — | 0.20 | — |
| — | 8.30 | 9.80 | 9.05 | +1.00 | 38.9% | 87 | 38.9% | -0.00 | — | — | 0.75 | — |
| — | 7.80 | 9.30 | 8.55 | +0.99 | 38.1% | 87.5 | 38.1% | -0.01 | — | — | 0.75 | — |
| — | 7.10 | 8.20 | 7.65 | +0.99 | 37.3% | 88 | 37.3% | -0.01 | — | — | 0.15 | — |
| — | 6.70 | 7.80 | 7.25 | +0.99 | 36.5% | 88.5 | 36.5% | -0.01 | — | — | 0.15 | — |
| — | 6.30 | 7.40 | 6.85 | +0.98 | 35.7% | 89 | 35.7% | -0.02 | — | — | 0.15 | — |
| — | 5.70 | 7.30 | 6.50 | +0.98 | 34.9% | 89.5 | 34.9% | -0.02 | — | — | 0.50 | — |
| — | 5.30 | 6.80 | 6.05 | +0.97 | 34.2% | 90 | 34.2% | -0.03 | — | — | 0.20 | — |
| — | 4.80 | 6.30 | 5.55 | +0.96 | 33.4% | 90.5 | 33.4% | -0.04 | — | — | 0.75 | — |
| — | 4.40 | 5.80 | 5.10 | +0.95 | 32.6% | 91 | 32.6% | -0.05 | — | — | 0.75 | — |
| — | 3.90 | 5.30 | 4.60 | +0.93 | 31.9% | 91.5 | 31.9% | -0.07 | — | — | 0.75 | — |
| — | 3.30 | 4.90 | 4.10 | +0.90 | 31.2% | 92 | 31.2% | -0.10 | — | — | 0.70 | — |
| — | 2.85 | 4.40 | 3.62 | +0.87 | 30.5% | 92.5 | 30.5% | -0.13 | 0.28 | 0.10 | 0.45 | — |
| — | 2.40 | 4.00 | 3.20 | +0.83 | 29.8% | 93 | 29.8% | -0.17 | 0.25 | 0.15 | 0.35 | — |
| — | 1.10 | 3.70 | 2.40 | +0.78 | 29.1% | 93.5 | 29.1% | -0.22 | 0.40 | 0.20 | 0.60 | — |
| — | 1.60 | 2.05 | 1.82 | +0.72 | 28.5% | 94 | 28.5% | -0.28 | 0.60 | 0.30 | 0.90 | — |
| — | 1.30 | 1.65 | 1.48 | +0.65 | 27.9% | 94.5 | 27.9% | -0.35 | 0.45 | 0.20 | 0.70 | — |
| — | 0.90 | 1.30 | 1.10 | +0.57 | 27.3% | 95 | 27.3% | -0.43 | 0.72 | 0.55 | 0.90 | — |
| — | 0.65 | 1.00 | 0.82 | +0.49 | 26.9% | 95.5 | 26.9% | -0.51 | 0.93 | 0.70 | 1.15 | — |
| — | 0.45 | 0.75 | 0.60 | +0.40 | 26.5% | 96 | 26.5% | -0.60 | 1.18 | 1.00 | 1.35 | — |
| — | 0.35 | 0.55 | 0.45 | +0.32 | 26.2% | 96.5 | 26.2% | -0.68 | 1.55 | 1.30 | 1.80 | — |
| — | 0.10 | 0.60 | 0.35 | +0.24 | 26.0% | 97 | 26.0% | -0.76 | 1.90 | 1.65 | 2.15 | — |
| — | — | 0.30 | — | +0.18 | 25.8% | 97.5 | 25.8% | -0.82 | 2.08 | 1.65 | 2.50 | — |
| — | — | 0.30 | — | +0.13 | 25.6% | 98 | 25.6% | -0.88 | 2.67 | 2.40 | 2.95 | — |
| — | — | 0.20 | — | +0.08 | 25.5% | 98.5 | 25.5% | -0.92 | 3.12 | 2.75 | 3.50 | — |
| — | — | 0.20 | — | +0.06 | 25.5% | 99 | 25.5% | -0.95 | 3.70 | 3.40 | 4.00 | — |
| — | — | 0.70 | — | +0.04 | 25.5% | 99.5 | 25.5% | -0.97 | 3.73 | 2.85 | 4.60 | — |
| — | — | 0.20 | — | +0.02 | 25.6% | 100 | 25.6% | -0.99 | 4.20 | 3.50 | 4.90 | — |
| — | — | 0.75 | — | +0.01 | 26.0% | 101 | 26.0% | -1.00 | 5.05 | 4.30 | 5.80 | — |
| — | — | 0.75 | — | +0.00 | 26.7% | 102 | 26.7% | -1.00 | 6.10 | 5.30 | 6.90 | — |
| — | — | 0.75 | — | +0.00 | 27.8% | 103 | 27.8% | -1.00 | 7.10 | 6.30 | 7.90 | — |
| — | — | 0.75 | — | +0.00 | 29.2% | 104 | 29.2% | -1.00 | 8.05 | 7.30 | 8.80 | — |
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.