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 | 10.90 | 10.05 | +0.97 | 34.5% | 86 | 34.5% | -0.03 | — | — | 0.75 | — |
| — | 7.80 | 10.40 | 9.10 | +0.96 | 33.7% | 86.5 | 33.7% | -0.04 | — | — | 0.75 | — |
| — | 8.30 | 10.00 | 9.15 | +0.96 | 33.0% | 87 | 33.0% | -0.04 | — | — | 0.75 | — |
| — | 7.80 | 9.50 | 8.65 | +0.95 | 32.3% | 87.5 | 32.3% | -0.05 | — | — | 0.75 | — |
| — | 6.30 | 9.00 | 7.65 | +0.94 | 31.6% | 88 | 31.6% | -0.06 | — | — | 0.75 | — |
| — | 5.90 | 8.50 | 7.20 | +0.93 | 30.9% | 88.5 | 30.9% | -0.07 | — | — | 0.75 | — |
| — | 6.30 | 8.00 | 7.15 | +0.92 | 30.2% | 89 | 30.2% | -0.08 | — | — | 0.75 | — |
| — | 5.90 | 7.50 | 6.70 | +0.91 | 29.5% | 89.5 | 29.5% | -0.09 | — | — | 0.75 | — |
| — | 5.40 | 7.00 | 6.20 | +0.90 | 28.9% | 90 | 28.9% | -0.10 | — | — | 0.60 | — |
| — | 4.80 | 6.60 | 5.70 | +0.88 | 28.2% | 90.5 | 28.2% | -0.12 | — | — | 0.75 | — |
| — | 4.50 | 6.10 | 5.30 | — | — | 91 | — | — | 0.42 | 0.15 | 0.70 | — |
| — | 4.00 | 5.60 | 4.80 | — | — | 91.5 | — | — | 0.35 | 0.05 | 0.65 | — |
| — | 3.50 | 5.20 | 4.35 | — | — | 92 | — | — | 0.42 | 0.10 | 0.75 | — |
| — | 2.80 | 4.80 | 3.80 | — | — | 92.5 | — | — | — | — | 0.85 | — |
| — | 2.30 | 4.40 | 3.35 | — | — | 93 | — | — | 0.53 | 0.15 | 0.90 | — |
| — | 2.40 | 3.10 | 2.75 | — | — | 93.5 | 25.1% | -0.30 | 0.57 | 0.15 | 1.00 | — |
| — | 1.10 | 3.80 | 2.45 | +0.66 | 24.7% | 94 | 24.7% | -0.35 | 0.55 | 0.05 | 1.05 | — |
| — | 0.85 | 2.20 | 1.52 | +0.61 | 24.4% | 94.5 | 24.4% | -0.39 | 0.93 | 0.60 | 1.25 | — |
| — | 1.40 | 1.90 | 1.65 | +0.56 | 24.0% | 95 | 24.0% | -0.44 | 1.07 | 0.75 | 1.40 | — |
| — | 1.10 | 1.75 | 1.43 | +0.51 | 23.8% | 95.5 | 23.8% | -0.50 | 1.32 | 0.95 | 1.70 | — |
| — | — | 1.50 | — | +0.45 | 23.6% | 96 | 23.6% | -0.55 | 1.57 | 1.20 | 1.95 | — |
| — | 0.50 | 1.30 | 0.90 | +0.40 | 23.4% | 96.5 | 23.4% | -0.60 | 1.75 | 1.35 | 2.15 | — |
| — | 0.40 | 1.05 | 0.72 | +0.35 | 23.3% | 97 | 23.3% | -0.66 | 2.30 | 2.00 | 2.60 | — |
| — | 0.35 | 1.15 | 0.75 | +0.30 | 23.2% | 97.5 | 23.2% | -0.71 | 2.60 | 2.20 | 3.00 | — |
| — | 0.35 | 0.85 | 0.60 | +0.26 | 23.3% | 98 | 23.3% | -0.75 | 3.08 | 2.65 | 3.50 | — |
| — | 0.25 | 0.75 | 0.50 | +0.22 | 23.3% | 98.5 | 23.3% | -0.79 | 3.73 | 2.75 | 4.70 | — |
| — | 0.15 | 0.55 | 0.35 | +0.18 | 23.4% | 99 | 23.4% | -0.83 | 3.75 | 2.60 | 4.90 | — |
| — | — | 0.45 | — | +0.15 | 23.6% | 99.5 | 23.6% | -0.86 | 4.25 | 3.00 | 5.50 | — |
| — | 0.10 | 0.40 | 0.25 | +0.12 | 23.8% | 100 | 23.8% | -0.89 | 4.50 | 4.20 | 4.80 | — |
| — | — | 0.60 | — | +0.08 | 24.4% | 101 | 24.4% | -0.93 | 5.45 | 4.30 | 6.60 | — |
| — | — | 0.95 | — | +0.06 | 25.2% | 102 | 25.2% | -0.96 | 6.20 | 5.30 | 7.10 | — |
| — | — | 0.75 | — | +0.04 | 26.2% | 103 | 26.2% | -0.97 | 7.15 | 6.30 | 8.00 | — |
| — | — | 0.75 | — | +0.03 | 27.4% | 104 | 27.4% | -0.99 | 7.85 | 6.70 | 9.00 | — |
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.