Spot 95.81
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 12.30 | 10.65 | +1.00 | 46.2% | 85 | 46.2% | +0.00 | — | — | 0.75 | — |
| — | 8.00 | 11.30 | 9.65 | +1.00 | 45.4% | 86 | 45.4% | -0.00 | — | — | 0.75 | — |
| — | 7.00 | 10.00 | 8.50 | +1.00 | 44.4% | 87 | 44.4% | -0.00 | — | — | 0.75 | — |
| — | 6.00 | 9.30 | 7.65 | +1.00 | 43.2% | 88 | 43.2% | -0.00 | — | — | 0.75 | — |
| — | 6.30 | 7.10 | 6.70 | +1.00 | 41.9% | 89 | 41.9% | -0.00 | — | — | 0.75 | — |
| — | 5.90 | 6.60 | 6.25 | +1.00 | 41.2% | 89.5 | 41.2% | -0.00 | — | — | 0.75 | — |
| — | 5.10 | 6.50 | 5.80 | +1.00 | 40.6% | 90 | 40.6% | -0.00 | — | — | 1.00 | — |
| — | 4.60 | 6.10 | 5.35 | +1.00 | 39.8% | 90.5 | 39.8% | -0.00 | — | — | 0.50 | — |
| — | 3.00 | 5.50 | 4.25 | +0.99 | 39.1% | 91 | 39.1% | -0.01 | — | — | 2.15 | — |
| — | 3.40 | 5.60 | 4.50 | +0.99 | 38.3% | 91.5 | 38.3% | -0.01 | — | — | 2.15 | — |
| — | 3.60 | 4.40 | 4.00 | +0.98 | 37.6% | 92 | 37.6% | -0.02 | — | — | 0.45 | — |
| — | 1.95 | 4.10 | 3.02 | +0.97 | 36.8% | 92.5 | 36.8% | -0.03 | — | — | 0.70 | — |
| — | 2.30 | 3.50 | 2.90 | +0.95 | 36.0% | 93 | 36.0% | -0.05 | — | — | 0.40 | — |
| — | 1.50 | 3.80 | 2.65 | +0.91 | 35.2% | 93.5 | 35.2% | -0.09 | — | — | 0.50 | — |
| — | 1.80 | 2.45 | 2.12 | +0.86 | 34.4% | 94 | 34.4% | -0.14 | 0.12 | 0.05 | 0.20 | — |
| — | 1.10 | 3.30 | 2.20 | +0.79 | 33.6% | 94.5 | 33.6% | -0.21 | 0.30 | 0.10 | 0.50 | — |
| — | 0.80 | 3.00 | 1.90 | +0.69 | 32.9% | 95 | 32.9% | -0.31 | 0.47 | 0.15 | 0.80 | — |
| — | 0.50 | 1.05 | 0.78 | +0.58 | 32.2% | 95.5 | 32.2% | -0.42 | 0.53 | 0.30 | 0.75 | — |
| — | 0.20 | 1.25 | 0.72 | +0.46 | 31.6% | 96 | 31.6% | -0.54 | 0.82 | 0.55 | 1.10 | — |
| — | 0.10 | 0.75 | 0.42 | +0.33 | 30.9% | 96.5 | 30.9% | -0.67 | 1.18 | 0.80 | 1.55 | — |
| — | 0.05 | 0.45 | 0.25 | +0.22 | 30.3% | 97 | 30.3% | -0.78 | 1.45 | 1.15 | 1.75 | — |
| — | — | 0.95 | — | +0.13 | 29.8% | 97.5 | 29.8% | -0.87 | 2.15 | 0.70 | 3.60 | — |
| — | — | 0.80 | — | +0.07 | 29.2% | 98 | 29.2% | -0.93 | 1.95 | 1.25 | 2.65 | — |
| — | — | 1.15 | — | +0.03 | 28.8% | 98.5 | 28.8% | -0.97 | 2.95 | 1.60 | 4.30 | — |
| — | — | 1.55 | — | +0.01 | 28.4% | 99 | 28.4% | -0.99 | 3.15 | 2.60 | 3.70 | — |
| — | — | 0.05 | — | +0.00 | 28.0% | 99.5 | 28.0% | -1.00 | 3.75 | 3.20 | 4.30 | — |
| — | — | 0.35 | — | +0.00 | 27.8% | 100 | 27.8% | -1.00 | 4.25 | 3.60 | 4.90 | — |
| — | — | 0.40 | — | +0.00 | 27.5% | 101 | 27.5% | -1.00 | 5.20 | 3.70 | 6.70 | — |
| — | — | 2.10 | — | +0.00 | 27.6% | 102 | 27.6% | -1.00 | 6.40 | 4.70 | 8.10 | — |
| — | — | 2.15 | — | +0.00 | 28.1% | 103 | 28.1% | -1.00 | 7.20 | 5.70 | 8.70 | — |
| — | — | 0.75 | — | +0.00 | 29.2% | 104 | 29.2% | -1.00 | 8.40 | 6.70 | 10.10 | — |
| — | — | 0.75 | — | +0.00 | 30.8% | 105 | 30.8% | -1.00 | 9.20 | 7.70 | 10.70 | — |
| — | — | 0.75 | — | +0.00 | 33.0% | 106 | 33.0% | -1.00 | 10.40 | 8.70 | 12.10 | — |
| — | — | 0.75 | — | +0.00 | 36.0% | 107 | 36.0% | -1.00 | 11.35 | 10.00 | 12.70 | — |
| — | — | 0.75 | — | +0.00 | 39.7% | 108 | 39.7% | -1.00 | 12.30 | 11.10 | 13.50 | — |
| — | — | — | — | +0.00 | 44.2% | 109 | 44.2% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 49.6% | 110 | 49.6% | -1.00 | — | — | — | — |
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.