Spot —
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 01:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.90 | 9.40 | 9.15 | — | — | 89 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 8.05 | 8.50 | 8.28 | — | — | 90 | — | — | 0.53 | 0.50 | 0.55 | — |
| — | 7.20 | 7.65 | 7.42 | — | — | 91 | — | — | 0.66 | 0.62 | 0.69 | — |
| — | 6.40 | 6.80 | 6.60 | — | — | 92 | — | — | 0.84 | 0.79 | 0.89 | — |
| — | 5.65 | 6.05 | 5.85 | — | — | 93 | — | — | 1.06 | 1.00 | 1.12 | — |
| — | 4.90 | 5.30 | 5.10 | — | — | 94 | — | — | 1.39 | 1.36 | 1.41 | — |
| — | 4.30 | 4.65 | 4.47 | — | — | 95 | — | — | 1.70 | 1.64 | 1.76 | — |
| — | 3.70 | 4.00 | 3.85 | — | — | 96 | — | — | 2.13 | 2.01 | 2.26 | — |
| — | 3.40 | 3.70 | 3.55 | — | — | 96.5 | — | — | 2.29 | 2.18 | 2.40 | — |
| — | 3.15 | 3.45 | 3.30 | — | — | 97 | — | — | 2.52 | 2.44 | 2.61 | — |
| — | 2.86 | 3.15 | 3.00 | — | — | 97.5 | — | — | 2.81 | 2.67 | 2.94 | — |
| — | 2.70 | 2.83 | 2.77 | — | — | 98 | — | — | 3.02 | 2.90 | 3.15 | — |
| — | 2.37 | 2.62 | 2.50 | — | — | 98.5 | — | — | 3.30 | 3.15 | 3.45 | — |
| — | 2.24 | 2.59 | 2.42 | — | — | 99 | — | — | 3.58 | 3.45 | 3.70 | — |
| — | 1.88 | 2.01 | 1.95 | — | — | 100 | — | — | 4.20 | 4.05 | 4.35 | — |
| — | 1.57 | 1.68 | 1.62 | — | — | 101 | — | — | 4.90 | 4.75 | 5.05 | — |
| — | 1.30 | 1.38 | 1.34 | — | — | 102 | — | — | 5.65 | 5.40 | 5.90 | — |
| — | 1.05 | 1.13 | 1.09 | — | — | 103 | — | — | 6.33 | 6.10 | 6.55 | — |
| — | 0.86 | 0.93 | 0.90 | — | — | 104 | — | — | 7.15 | 6.90 | 7.40 | — |
| — | 0.68 | 0.76 | 0.72 | — | — | 105 | — | — | 8.00 | 7.75 | 8.25 | — |
| — | 0.52 | 0.64 | 0.58 | — | — | 106 | — | — | 8.85 | 8.60 | 9.10 | — |
| — | 0.46 | 0.52 | 0.49 | — | — | 107 | — | — | 9.82 | 9.45 | 10.20 | — |
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.