Spot 94.82
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 10.90 | 9.55 | +0.88 | 30.6% | 86 | 30.6% | -0.12 | — | — | 1.80 | — |
| — | 7.40 | 9.90 | 8.65 | +0.86 | 29.2% | 87 | 29.2% | -0.14 | 0.57 | 0.35 | 0.80 | — |
| — | 6.50 | 8.70 | 7.60 | +0.84 | 28.0% | 88 | 28.0% | -0.16 | 0.65 | 0.45 | 0.85 | — |
| — | 5.60 | 8.10 | 6.85 | +0.81 | 26.8% | 89 | 26.8% | -0.19 | 0.72 | 0.20 | 1.25 | — |
| — | 5.10 | 7.70 | 6.40 | +0.80 | 26.3% | 89.5 | 26.3% | -0.21 | — | — | 1.40 | — |
| — | 4.70 | 7.30 | 6.00 | +0.78 | 25.8% | 90 | 25.8% | -0.22 | 0.95 | 0.55 | 1.35 | — |
| — | 4.30 | 6.90 | 5.60 | +0.76 | 25.4% | 90.5 | 25.4% | -0.24 | 1.38 | 0.40 | 2.35 | — |
| — | 3.90 | 6.60 | 5.25 | +0.74 | 25.0% | 91 | 25.0% | -0.26 | 1.27 | 0.05 | 2.50 | — |
| — | 3.50 | 5.60 | 4.55 | +0.72 | 24.6% | 91.5 | 24.6% | -0.28 | 1.25 | 0.65 | 1.85 | — |
| — | 3.10 | 5.70 | 4.40 | +0.69 | 24.3% | 92 | 24.3% | -0.31 | 1.55 | 1.10 | 2.00 | — |
| — | 3.20 | 5.30 | 4.25 | +0.67 | 24.0% | 92.5 | 24.0% | -0.33 | 1.52 | 1.25 | 1.80 | — |
| — | 3.10 | 4.50 | 3.80 | +0.64 | 23.7% | 93 | 23.7% | -0.36 | 1.52 | 1.15 | 1.90 | — |
| — | 2.90 | 4.10 | 3.50 | +0.61 | 23.5% | 93.5 | 23.5% | -0.39 | 1.93 | 1.30 | 2.55 | — |
| — | 2.60 | 3.60 | 3.10 | +0.58 | 23.3% | 94 | 23.3% | -0.42 | 2.52 | 1.45 | 3.60 | — |
| — | 2.05 | 3.50 | 2.77 | +0.55 | 23.2% | 94.5 | 23.2% | -0.45 | 2.20 | 1.55 | 2.85 | — |
| — | 2.20 | 2.80 | 2.50 | +0.52 | 23.1% | 95 | 23.1% | -0.48 | 2.35 | 1.60 | 3.10 | — |
| — | 1.35 | 3.20 | 2.27 | +0.49 | 23.0% | 95.5 | 23.0% | -0.51 | 2.73 | 2.15 | 3.30 | — |
| — | 1.15 | 2.85 | 2.00 | +0.46 | 23.0% | 96 | 23.0% | -0.55 | 2.92 | 2.05 | 3.80 | — |
| — | 0.45 | 2.45 | 1.45 | +0.43 | 23.0% | 96.5 | 23.0% | -0.58 | 3.25 | 2.50 | 4.00 | — |
| — | 0.90 | 2.90 | 1.90 | +0.40 | 23.1% | 97 | 23.1% | -0.61 | 3.60 | 3.00 | 4.20 | — |
| — | 0.30 | 2.05 | 1.18 | +0.37 | 23.2% | 97.5 | 23.2% | -0.64 | 3.95 | 3.30 | 4.60 | — |
| — | 0.60 | 1.90 | 1.25 | +0.35 | 23.3% | 98 | 23.3% | -0.66 | 4.30 | 3.20 | 5.40 | — |
| — | 0.45 | 1.75 | 1.10 | +0.32 | 23.5% | 98.5 | 23.5% | -0.69 | 4.50 | 3.20 | 5.80 | — |
| — | — | 2.45 | — | +0.30 | 23.7% | 99 | 23.7% | -0.72 | 4.90 | 3.60 | 6.20 | — |
| — | 0.20 | 2.30 | 1.25 | +0.28 | 23.9% | 99.5 | 23.9% | -0.74 | 5.25 | 4.10 | 6.40 | — |
| — | 0.05 | 1.40 | 0.72 | +0.26 | 24.1% | 100 | 24.1% | -0.76 | 5.70 | 4.40 | 7.00 | — |
| — | 0.05 | 1.20 | 0.62 | +0.22 | 24.7% | 101 | 24.7% | -0.80 | 6.45 | 5.00 | 7.90 | — |
| — | — | 1.25 | — | +0.19 | 25.3% | 102 | 25.3% | -0.83 | 7.45 | 6.20 | 8.70 | — |
| — | — | 1.80 | — | +0.16 | 26.1% | 103 | 26.1% | -0.86 | 8.40 | 7.10 | 9.70 | — |
| — | — | 0.95 | — | +0.14 | 26.8% | 104 | 26.8% | -0.88 | 9.25 | 7.80 | 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.