Spot 94.83
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.80 | 8.30 | 8.05 | +0.94 | 75.1% | 87 | 75.1% | -0.06 | 0.12 | 0.09 | 0.15 | — |
| — | 6.80 | 7.35 | 7.08 | +0.92 | 72.3% | 88 | 72.3% | -0.08 | 0.17 | 0.15 | 0.19 | — |
| — | 5.90 | 6.45 | 6.17 | +0.90 | 70.3% | 89 | 70.3% | -0.10 | 0.25 | 0.23 | 0.27 | — |
| — | 4.95 | 5.55 | 5.25 | +0.86 | 68.9% | 90 | 68.9% | -0.14 | 0.38 | 0.35 | 0.40 | — |
| — | 4.25 | 4.70 | 4.47 | +0.81 | 68.2% | 91 | 68.2% | -0.19 | 0.53 | 0.47 | 0.59 | — |
| — | 3.55 | 3.90 | 3.73 | +0.74 | 68.0% | 92 | 68.0% | -0.26 | 0.80 | 0.70 | 0.90 | — |
| — | 2.83 | 3.20 | 3.02 | +0.66 | 68.3% | 93 | 68.3% | -0.34 | 1.14 | 1.11 | 1.16 | — |
| — | 2.32 | 2.55 | 2.44 | +0.58 | 69.0% | 94 | 69.0% | -0.42 | 1.52 | 1.48 | 1.56 | — |
| — | 1.80 | 1.90 | 1.85 | +0.50 | 69.9% | 95 | 69.9% | -0.50 | 1.98 | 1.90 | 2.06 | — |
| — | 1.40 | 1.54 | 1.47 | +0.42 | 71.0% | 96 | 71.0% | -0.58 | 2.56 | 2.41 | 2.71 | — |
| — | 1.25 | 1.34 | 1.29 | +0.38 | 71.6% | 96.5 | 71.6% | -0.62 | 2.91 | 2.72 | 3.10 | — |
| — | 1.10 | 1.19 | 1.15 | +0.35 | 72.3% | 97 | 72.3% | -0.65 | 3.20 | 3.05 | 3.35 | — |
| — | 0.96 | 1.05 | 1.00 | +0.32 | 72.9% | 97.5 | 72.9% | -0.68 | 3.60 | 3.35 | 3.85 | — |
| — | 0.84 | 0.89 | 0.86 | +0.28 | 73.6% | 98 | 73.6% | -0.72 | 3.90 | 3.70 | 4.10 | — |
| — | 0.65 | 0.75 | 0.70 | +0.23 | 75.0% | 99 | 75.0% | -0.78 | 4.75 | 4.55 | 4.95 | — |
| — | 0.50 | 0.52 | 0.51 | +0.18 | 76.4% | 100 | 76.4% | -0.82 | 5.55 | 5.35 | 5.75 | — |
| — | 0.36 | 0.44 | 0.40 | +0.14 | 77.8% | 101 | 77.8% | -0.86 | 6.42 | 6.20 | 6.65 | — |
| — | 0.27 | 0.35 | 0.31 | +0.11 | 79.3% | 102 | 79.3% | -0.89 | 7.33 | 7.10 | 7.55 | — |
| — | 0.21 | 0.27 | 0.24 | +0.09 | 80.9% | 103 | 80.9% | -0.92 | 8.28 | 8.00 | 8.55 | — |
| — | 0.15 | 0.19 | 0.17 | — | — | 104 | — | — | 9.22 | 8.95 | 9.50 | — |
| — | 0.13 | 0.14 | 0.14 | +0.05 | 84.0% | 105 | 84.0% | -0.95 | 10.20 | 9.95 | 10.45 | — |
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.