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 | |
| — | 8.30 | 9.80 | 9.05 | +0.96 | 32.6% | 86 | 32.6% | -0.04 | — | — | 1.75 | — |
| — | 7.80 | 9.30 | 8.55 | +0.96 | 31.8% | 86.5 | 31.8% | -0.04 | — | — | 0.95 | — |
| — | 7.30 | 8.80 | 8.05 | +0.95 | 31.1% | 87 | 31.1% | -0.05 | — | — | 1.75 | — |
| — | 7.00 | 8.50 | 7.75 | +0.94 | 30.3% | 87.5 | 30.3% | -0.06 | — | — | 1.75 | — |
| — | 6.40 | 7.90 | 7.15 | +0.93 | 29.6% | 88 | 29.6% | -0.07 | — | — | 1.75 | — |
| — | 5.90 | 7.40 | 6.65 | +0.92 | 29.0% | 88.5 | 29.0% | -0.08 | — | — | 0.95 | — |
| — | 5.60 | 6.90 | 6.25 | +0.91 | 28.3% | 89 | 28.3% | -0.09 | 0.30 | 0.10 | 0.50 | — |
| — | 5.00 | 6.50 | 5.75 | +0.90 | 27.7% | 89.5 | 27.7% | -0.11 | — | — | 1.70 | — |
| — | 4.70 | 5.80 | 5.25 | +0.88 | 27.1% | 90 | 27.1% | -0.12 | 0.55 | 0.05 | 1.05 | — |
| — | 4.20 | 5.40 | 4.80 | +0.86 | 26.6% | 90.5 | 26.6% | -0.14 | — | — | 1.00 | — |
| — | 3.80 | 5.00 | 4.40 | +0.83 | 26.0% | 91 | 26.0% | -0.17 | — | — | 1.85 | — |
| — | 3.40 | 4.50 | 3.95 | +0.80 | 25.6% | 91.5 | 25.6% | -0.20 | — | — | 0.80 | — |
| — | 3.00 | 4.10 | 3.55 | +0.77 | 25.1% | 92 | 25.1% | -0.23 | 1.10 | 0.25 | 1.95 | — |
| — | 2.60 | 3.80 | 3.20 | +0.74 | 24.7% | 92.5 | 24.7% | -0.27 | 0.65 | 0.40 | 0.90 | — |
| — | 2.60 | 3.00 | 2.80 | +0.69 | 24.3% | 93 | 24.3% | -0.31 | 0.90 | 0.60 | 1.20 | — |
| — | 2.00 | 2.60 | 2.30 | +0.65 | 24.0% | 93.5 | 24.0% | -0.35 | 1.15 | 0.75 | 1.55 | — |
| — | 1.90 | 2.40 | 2.15 | +0.60 | 23.7% | 94 | 23.7% | -0.40 | 1.23 | 1.05 | 1.40 | — |
| — | 1.55 | 2.60 | 2.08 | +0.55 | 23.5% | 94.5 | 23.5% | -0.45 | 1.50 | 1.25 | 1.75 | — |
| — | 1.10 | 1.90 | 1.50 | +0.50 | 23.2% | 95 | 23.2% | -0.50 | 1.48 | 1.25 | 1.70 | — |
| — | 0.85 | 1.75 | 1.30 | +0.45 | 23.1% | 95.5 | 23.1% | -0.55 | 1.90 | 1.55 | 2.25 | — |
| — | 0.50 | 1.65 | 1.07 | +0.40 | 22.9% | 96 | 22.9% | -0.61 | 2.02 | 1.65 | 2.40 | — |
| — | 0.70 | 1.20 | 0.95 | +0.35 | 22.8% | 96.5 | 22.8% | -0.66 | 2.45 | 1.40 | 3.50 | — |
| — | 0.55 | 1.20 | 0.88 | +0.30 | 22.7% | 97 | 22.7% | -0.71 | 3.08 | 2.35 | 3.80 | — |
| — | 0.40 | 0.90 | 0.65 | +0.26 | 22.7% | 97.5 | 22.7% | -0.75 | 3.15 | 2.60 | 3.70 | — |
| — | 0.30 | 1.85 | 1.07 | +0.22 | 22.7% | 98 | 22.7% | -0.79 | 3.50 | 3.20 | 3.80 | — |
| — | 0.15 | 0.75 | 0.45 | +0.18 | 22.8% | 98.5 | 22.8% | -0.83 | 3.70 | 2.80 | 4.60 | — |
| — | 0.05 | 1.65 | 0.85 | +0.15 | 22.8% | 99 | 22.8% | -0.86 | 4.55 | 3.90 | 5.20 | — |
| — | — | 1.05 | — | +0.12 | 23.0% | 99.5 | 23.0% | -0.89 | 5.00 | 4.30 | 5.70 | — |
| — | — | 1.75 | — | +0.10 | 23.1% | 100 | 23.1% | -0.91 | 5.45 | 4.90 | 6.00 | — |
| — | — | 1.75 | — | +0.07 | 23.5% | 101 | 23.5% | -0.95 | 6.25 | 5.50 | 7.00 | — |
| — | — | 1.75 | — | +0.04 | 24.0% | 102 | 24.0% | -0.97 | 7.30 | 6.50 | 8.10 | — |
| — | — | 1.15 | — | +0.03 | 24.6% | 103 | 24.6% | -0.99 | 8.20 | 7.50 | 8.90 | — |
| — | — | 0.95 | — | +0.02 | 25.3% | 104 | 25.3% | -1.00 | 9.15 | 8.50 | 9.80 | — |
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.