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 | |
| — | 8.40 | 9.50 | 8.95 | +1.00 | 36.5% | 86 | 36.5% | -0.00 | — | — | 1.75 | — |
| — | 8.00 | 9.00 | 8.50 | +0.99 | 35.9% | 86.5 | 35.9% | -0.01 | — | — | 1.75 | — |
| — | 7.50 | 8.50 | 8.00 | +0.99 | 35.3% | 87 | 35.3% | -0.01 | — | — | 1.75 | — |
| — | 7.00 | 8.00 | 7.50 | +0.99 | 34.6% | 87.5 | 34.6% | -0.01 | — | — | 1.75 | — |
| — | 5.70 | 8.30 | 7.00 | +0.98 | 33.9% | 88 | 33.9% | -0.02 | — | — | 1.75 | — |
| — | 5.70 | 7.20 | 6.45 | +0.98 | 33.3% | 88.5 | — | — | — | — | 1.75 | — |
| — | 5.50 | 6.50 | 6.00 | — | — | 89 | 32.6% | -0.03 | — | — | 0.15 | — |
| — | 5.10 | 5.90 | 5.50 | — | — | 89.5 | — | — | — | — | 0.20 | — |
| — | 3.80 | 6.30 | 5.05 | — | — | 90 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 3.30 | 5.80 | 4.55 | +0.93 | 30.7% | 90.5 | 30.7% | -0.07 | — | — | 1.35 | — |
| — | 3.40 | 4.60 | 4.00 | +0.91 | 30.1% | 91 | 30.1% | -0.09 | — | — | 1.35 | — |
| — | 3.20 | 3.80 | 3.50 | +0.88 | 29.5% | 91.5 | 29.5% | -0.12 | 0.25 | 0.05 | 0.45 | — |
| — | 2.40 | 3.70 | 3.05 | +0.85 | 28.9% | 92 | 28.9% | -0.15 | 0.25 | 0.15 | 0.35 | — |
| — | 1.50 | 4.00 | 2.75 | +0.81 | 28.4% | 92.5 | 28.4% | -0.19 | 0.50 | 0.25 | 0.75 | — |
| — | 1.05 | 3.70 | 2.38 | +0.76 | 27.9% | 93 | 27.9% | -0.24 | 0.38 | 0.25 | 0.50 | — |
| — | 1.80 | 2.00 | 1.90 | +0.70 | 27.4% | 93.5 | 27.4% | -0.30 | 0.53 | 0.45 | 0.60 | — |
| — | 1.45 | 1.65 | 1.55 | +0.63 | 27.0% | 94 | 27.0% | -0.37 | 0.72 | 0.50 | 0.95 | — |
| — | 1.10 | 1.80 | 1.45 | +0.56 | 26.6% | 94.5 | 26.6% | -0.44 | 0.82 | 0.70 | 0.95 | — |
| — | 0.70 | 1.00 | 0.85 | +0.48 | 26.2% | 95 | 26.2% | -0.52 | 1.15 | 0.90 | 1.40 | — |
| — | — | 1.05 | — | +0.41 | 25.9% | 95.5 | 25.9% | -0.59 | 1.38 | 1.25 | 1.50 | — |
| — | 0.45 | 0.65 | 0.55 | +0.33 | 25.6% | 96 | 25.6% | -0.67 | 1.77 | 1.55 | 2.00 | — |
| — | 0.30 | 0.50 | 0.40 | +0.26 | 25.3% | 96.5 | 25.3% | -0.74 | 2.10 | 1.90 | 2.30 | — |
| — | 0.20 | 0.40 | 0.30 | +0.20 | 25.1% | 97 | 25.1% | -0.80 | 2.45 | 2.15 | 2.75 | — |
| — | 0.15 | 0.35 | 0.25 | +0.15 | 25.0% | 97.5 | 25.0% | -0.86 | 2.90 | 1.60 | 4.20 | — |
| — | 0.10 | 0.50 | 0.30 | +0.11 | 24.9% | 98 | 24.9% | -0.90 | 3.45 | 3.10 | 3.80 | — |
| — | — | 1.75 | — | +0.08 | 24.8% | 98.5 | 24.8% | -0.93 | 4.00 | 3.00 | 5.00 | — |
| — | — | 1.70 | — | +0.05 | 24.8% | 99 | 24.8% | -0.96 | 4.17 | 2.95 | 5.40 | — |
| — | — | 1.75 | — | +0.03 | 24.9% | 99.5 | 24.9% | -0.98 | 4.70 | 3.90 | 5.50 | — |
| — | — | 1.70 | — | +0.02 | 25.0% | 100 | 25.0% | -0.99 | 5.20 | 3.90 | 6.50 | — |
| — | — | 0.95 | — | +0.01 | 25.4% | 101 | 25.4% | -1.00 | 6.20 | 4.90 | 7.50 | — |
| — | — | 1.75 | — | +0.00 | 26.1% | 102 | 26.1% | -1.00 | 7.20 | 5.90 | 8.50 | — |
| — | — | 1.00 | — | +0.00 | 27.0% | 103 | 27.0% | -1.00 | 8.20 | 6.90 | 9.50 | — |
| — | — | 1.75 | — | +0.00 | 28.2% | 104 | 28.2% | -1.00 | 9.20 | 7.90 | 10.50 | — |
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.