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 | |
| — | 8.90 | 10.30 | 9.60 | +1.00 | 33.6% | 86 | 33.6% | -0.00 | — | — | 0.25 | — |
| — | 8.50 | 9.80 | 9.15 | +1.00 | 33.0% | 86.5 | 33.0% | -0.00 | — | — | 0.30 | — |
| — | 7.90 | 9.40 | 8.65 | +1.00 | 32.4% | 87 | 32.4% | -0.00 | — | — | 0.75 | — |
| — | 7.30 | 8.70 | 8.00 | +1.00 | 31.8% | 87.5 | 31.8% | -0.00 | — | — | 0.75 | — |
| — | 6.80 | 8.30 | 7.55 | +1.00 | 31.2% | 88 | 31.2% | -0.00 | — | — | 1.75 | — |
| — | 6.30 | 7.70 | 7.00 | +1.00 | 30.6% | 88.5 | 30.6% | -0.00 | — | — | 1.75 | — |
| — | 5.80 | 7.20 | 6.50 | +0.99 | 30.0% | 89 | 30.0% | -0.01 | — | — | 0.05 | — |
| — | 5.10 | 6.80 | 5.95 | +0.99 | 29.4% | 89.5 | 29.4% | -0.01 | — | — | 1.75 | — |
| — | 5.00 | 6.40 | 5.70 | +0.99 | 28.8% | 90 | 28.8% | -0.01 | — | — | 1.75 | — |
| — | 4.30 | 5.80 | 5.05 | +0.98 | 28.2% | 90.5 | 28.2% | -0.02 | — | — | 1.75 | — |
| — | 3.40 | 5.30 | 4.35 | +0.97 | 27.7% | 91 | 27.7% | -0.03 | — | — | 1.75 | — |
| — | 2.60 | 4.80 | 3.70 | +0.96 | 27.1% | 91.5 | 27.1% | -0.04 | — | — | 1.45 | — |
| — | 2.90 | 3.80 | 3.35 | +0.95 | 26.5% | 92 | 26.5% | -0.05 | — | — | 0.40 | — |
| — | 1.70 | 3.80 | 2.75 | +0.93 | 25.9% | 92.5 | 25.9% | -0.07 | — | — | 0.25 | — |
| — | 1.10 | 3.40 | 2.25 | +0.90 | 25.4% | 93 | 25.4% | -0.10 | 0.15 | 0.05 | 0.25 | — |
| — | 0.80 | 2.90 | 1.85 | +0.86 | 24.8% | 93.5 | 24.8% | -0.14 | 0.25 | 0.05 | 0.45 | — |
| — | 0.35 | 1.90 | 1.12 | +0.81 | 24.3% | 94 | 24.3% | -0.19 | 0.23 | 0.05 | 0.40 | — |
| — | 0.10 | 1.55 | 0.82 | +0.75 | 23.8% | 94.5 | 23.8% | -0.25 | — | — | 0.70 | — |
| — | — | 1.00 | — | +0.68 | 23.4% | 95 | 23.4% | -0.32 | — | — | 0.70 | — |
| — | — | 0.75 | — | +0.59 | 23.0% | 95.5 | 23.0% | -0.42 | 0.78 | 0.60 | 0.95 | — |
| — | 0.25 | 0.50 | 0.38 | +0.50 | 22.9% | 96 | 22.9% | -0.50 | 0.85 | 0.15 | 1.55 | — |
| — | 0.15 | 0.40 | 0.28 | +0.41 | 22.9% | 96.5 | 22.9% | -0.59 | 1.48 | 0.25 | 2.70 | — |
| — | — | 0.45 | — | +0.33 | 22.9% | 97 | 22.9% | -0.68 | 1.75 | 1.25 | 2.25 | — |
| — | — | 0.45 | — | +0.25 | 22.9% | 97.5 | 22.9% | -0.75 | 1.98 | 0.45 | 3.50 | — |
| — | — | 0.35 | — | +0.19 | 22.9% | 98 | 22.9% | -0.82 | 2.88 | 2.55 | 3.20 | — |
| — | — | 0.65 | — | +0.13 | 23.0% | 98.5 | 23.0% | -0.87 | 2.83 | 1.95 | 3.70 | — |
| — | — | 0.95 | — | +0.09 | 23.0% | 99 | 23.0% | -0.91 | 3.17 | 2.15 | 4.20 | — |
| — | — | 0.75 | — | +0.06 | 23.1% | 99.5 | 23.1% | -0.95 | 4.00 | 3.30 | 4.70 | — |
| — | — | 0.20 | — | +0.04 | 23.2% | 100 | 23.2% | -0.97 | 4.50 | 3.80 | 5.20 | — |
| — | — | 0.95 | — | +0.02 | 23.5% | 101 | 23.5% | -1.00 | 5.55 | 4.60 | 6.50 | — |
| — | — | 1.75 | — | +0.01 | 23.8% | 102 | 23.8% | -1.00 | 6.55 | 5.70 | 7.40 | — |
| — | — | 1.75 | — | +0.00 | 24.3% | 103 | 24.3% | -1.00 | 7.60 | 6.80 | 8.40 | — |
| — | — | 1.75 | — | +0.00 | 25.0% | 104 | 25.0% | -1.00 | 8.60 | 7.80 | 9.40 | — |
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.