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 | |
| — | 9.30 | 11.00 | 10.15 | +0.98 | 31.5% | 85.5 | 31.5% | -0.02 | — | — | 1.75 | — |
| — | 8.80 | 10.50 | 9.65 | +0.98 | 30.9% | 86 | 30.9% | -0.02 | — | — | 1.00 | — |
| — | 8.30 | 10.00 | 9.15 | +0.98 | 30.3% | 86.5 | 30.3% | -0.02 | — | — | 1.75 | — |
| — | 8.00 | 9.50 | 8.75 | +0.98 | 29.7% | 87 | 29.7% | -0.03 | — | — | 1.05 | — |
| — | 7.40 | 8.90 | 8.15 | +0.97 | 29.0% | 87.5 | 29.0% | -0.03 | — | — | 1.00 | — |
| — | 6.90 | 8.40 | 7.65 | +0.97 | 28.4% | 88 | 28.4% | -0.03 | — | — | 1.20 | — |
| — | 6.40 | 7.90 | 7.15 | +0.96 | 27.8% | 88.5 | 27.8% | -0.04 | — | — | 0.75 | — |
| — | 5.90 | 7.50 | 6.70 | +0.95 | 27.2% | 89 | 27.2% | -0.05 | — | — | 1.75 | — |
| — | 5.40 | 6.90 | 6.15 | +0.94 | 26.6% | 89.5 | 26.6% | -0.06 | — | — | 1.75 | — |
| — | 5.10 | 6.60 | 5.85 | +0.93 | 26.1% | 90 | 26.1% | -0.07 | — | — | 1.15 | — |
| — | 4.60 | 6.00 | 5.30 | +0.92 | 25.5% | 90.5 | 25.5% | -0.08 | — | — | 1.35 | — |
| — | 4.00 | 5.70 | 4.85 | +0.90 | 24.9% | 91 | 24.9% | -0.10 | — | — | 1.75 | — |
| — | 3.40 | 5.50 | 4.45 | +0.88 | 24.4% | 91.5 | 24.4% | -0.12 | — | — | 1.75 | — |
| — | 2.75 | 5.00 | 3.88 | +0.86 | 23.9% | 92 | 23.9% | -0.14 | 0.47 | 0.15 | 0.80 | — |
| — | 2.30 | 4.60 | 3.45 | +0.84 | 23.4% | 92.5 | 23.4% | -0.17 | 0.38 | 0.15 | 0.60 | — |
| — | 2.40 | 3.30 | 2.85 | +0.81 | 22.9% | 93 | 22.9% | -0.20 | 0.55 | 0.30 | 0.80 | — |
| — | 1.30 | 3.50 | 2.40 | — | — | 93.5 | 22.4% | -0.24 | 0.55 | 0.10 | 1.00 | — |
| — | 1.65 | 2.20 | 1.93 | +0.73 | 22.0% | 94 | 22.0% | -0.28 | 0.70 | 0.40 | 1.00 | — |
| — | 1.40 | 1.85 | 1.62 | +0.68 | 21.6% | 94.5 | 21.6% | -0.32 | 0.93 | 0.55 | 1.30 | — |
| — | 1.10 | 1.70 | 1.40 | +0.63 | 21.2% | 95 | 21.2% | -0.38 | 1.05 | 0.90 | 1.20 | — |
| — | 0.85 | 1.45 | 1.15 | +0.57 | 20.9% | 95.5 | 20.9% | -0.43 | 1.27 | 0.95 | 1.60 | — |
| — | 0.60 | 1.20 | 0.90 | +0.52 | 20.6% | 96 | 20.6% | -0.49 | 1.50 | 1.15 | 1.85 | — |
| — | 0.20 | 1.05 | 0.62 | +0.46 | 20.4% | 96.5 | 20.4% | -0.55 | 1.90 | 1.55 | 2.25 | — |
| — | — | 0.90 | — | +0.40 | 20.2% | 97 | 20.2% | -0.61 | 2.20 | 1.90 | 2.50 | — |
| — | 0.15 | 0.75 | 0.45 | +0.34 | 20.1% | 97.5 | 20.1% | -0.67 | 2.58 | 2.20 | 2.95 | — |
| — | 0.20 | 0.45 | 0.33 | +0.28 | 20.0% | 98 | 20.0% | -0.72 | 2.98 | 2.65 | 3.30 | — |
| — | — | 0.45 | — | +0.24 | 19.9% | 98.5 | 19.9% | -0.78 | 3.25 | 2.60 | 3.90 | — |
| — | — | 0.40 | — | +0.19 | 19.9% | 99 | 19.9% | -0.82 | 3.65 | 3.00 | 4.30 | — |
| — | — | 0.90 | — | +0.16 | 20.0% | 99.5 | 20.0% | -0.86 | 4.10 | 3.40 | 4.80 | — |
| — | — | 0.75 | — | +0.12 | 20.1% | 100 | 20.1% | -0.89 | 4.50 | 3.80 | 5.20 | — |
| — | — | 0.95 | — | +0.08 | 20.4% | 101 | 20.4% | -0.94 | 5.45 | 4.60 | 6.30 | — |
| — | — | 1.75 | — | +0.05 | 21.0% | 102 | 21.0% | -0.97 | 6.50 | 5.70 | 7.30 | — |
| — | — | 0.95 | — | +0.03 | 21.9% | 103 | 21.9% | -0.99 | 7.50 | 6.70 | 8.30 | — |
| — | — | 0.95 | — | +0.02 | 23.0% | 104 | 23.0% | -1.00 | 8.50 | 7.70 | 9.30 | — |
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.