Spot 95.23
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.70 | 11.70 | 10.20 | +0.90 | 27.8% | 86 | 27.8% | -0.10 | — | — | 1.00 | — |
| — | 7.80 | 10.50 | 9.15 | +0.89 | 26.7% | 87 | 26.7% | -0.11 | — | — | 0.80 | — |
| — | 6.70 | 9.50 | 8.10 | +0.87 | 25.6% | 88 | 25.6% | -0.13 | — | — | 1.70 | — |
| — | 5.90 | 8.80 | 7.35 | +0.85 | 24.6% | 89 | 24.6% | -0.15 | — | — | 1.10 | — |
| — | 4.90 | 7.40 | 6.15 | +0.82 | 23.7% | 90 | 23.7% | -0.18 | — | — | 1.25 | — |
| — | 4.20 | 7.10 | 5.65 | +0.79 | 22.9% | 91 | 22.9% | -0.21 | 0.90 | 0.30 | 1.50 | — |
| — | 3.60 | 5.70 | 4.65 | +0.75 | 22.2% | 92 | 22.2% | -0.25 | 1.00 | 0.35 | 1.65 | — |
| — | 2.95 | 5.60 | 4.28 | +0.73 | 21.9% | 92.5 | 21.9% | -0.27 | 1.12 | 0.50 | 1.75 | — |
| — | 2.30 | 5.20 | 3.75 | +0.71 | 21.6% | 93 | 21.6% | -0.30 | 1.25 | 0.75 | 1.75 | — |
| — | 2.80 | 4.50 | 3.65 | +0.68 | 21.3% | 93.5 | 21.3% | -0.32 | 1.40 | 1.00 | 1.80 | — |
| — | 2.65 | 3.60 | 3.12 | +0.65 | 21.1% | 94 | 21.1% | -0.35 | 1.57 | 1.00 | 2.15 | — |
| — | 2.45 | 3.30 | 2.88 | +0.63 | 21.0% | 94.5 | 21.0% | -0.38 | 1.73 | 1.35 | 2.10 | — |
| — | 1.50 | 3.60 | 2.55 | +0.60 | 20.8% | 95 | 20.8% | -0.41 | 1.98 | 1.75 | 2.20 | — |
| — | 1.65 | 3.50 | 2.58 | +0.56 | 20.7% | 95.5 | 20.7% | -0.44 | 2.17 | 1.40 | 2.95 | — |
| — | 1.50 | 2.65 | 2.08 | +0.53 | 20.7% | 96 | 20.7% | -0.47 | 2.45 | 1.60 | 3.30 | — |
| — | 1.15 | 2.65 | 1.90 | +0.50 | 20.6% | 96.5 | 20.6% | -0.51 | 2.62 | 1.65 | 3.60 | — |
| — | 0.50 | 2.60 | 1.55 | +0.47 | 20.6% | 97 | 20.6% | -0.54 | 3.05 | 2.10 | 4.00 | — |
| — | 0.50 | 1.95 | 1.23 | +0.43 | 20.7% | 97.5 | 20.7% | -0.58 | 3.60 | 2.80 | 4.40 | — |
| — | 0.65 | 2.10 | 1.38 | +0.40 | 20.8% | 98 | 20.8% | -0.61 | 3.67 | 2.65 | 4.70 | — |
| — | 0.15 | 1.70 | 0.93 | +0.37 | 20.9% | 98.5 | 20.9% | -0.64 | 4.35 | 2.90 | 5.80 | — |
| — | 0.35 | 1.30 | 0.82 | +0.34 | 21.1% | 99 | 21.1% | -0.67 | 4.40 | 2.80 | 6.00 | — |
| — | 0.25 | 1.30 | 0.78 | +0.31 | 21.3% | 99.5 | 21.3% | -0.70 | 4.65 | 3.40 | 5.90 | — |
| — | 0.60 | 0.95 | 0.78 | +0.29 | 21.5% | 100 | 21.5% | -0.73 | 5.00 | 3.70 | 6.30 | — |
| — | — | 1.00 | — | +0.24 | 22.1% | 101 | 22.1% | -0.77 | 6.35 | 4.60 | 8.10 | — |
| — | — | 0.80 | — | +0.21 | 22.9% | 102 | 22.9% | -0.81 | 6.75 | 5.50 | 8.00 | — |
| — | — | 1.85 | — | +0.18 | 23.8% | 103 | 23.8% | -0.84 | 7.70 | 6.40 | 9.00 | — |
| — | — | 1.80 | — | +0.16 | 24.9% | 104 | 24.9% | -0.86 | 8.70 | 7.40 | 10.00 | — |
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.