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 | |
| — | — | — | — | +0.99 | 35.5% | 85 | 35.5% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 34.2% | 86 | 34.2% | -0.01 | — | — | — | — |
| — | — | — | — | +0.98 | 32.8% | 87 | 32.8% | -0.02 | — | — | — | — |
| — | — | — | — | +0.97 | 31.4% | 88 | 31.4% | -0.03 | — | — | — | — |
| — | — | — | — | +0.96 | 30.1% | 89 | 30.1% | -0.04 | — | — | — | — |
| — | — | — | — | +0.94 | 28.7% | 90 | 28.7% | -0.06 | — | — | — | — |
| — | — | — | — | +0.91 | 27.4% | 91 | 27.4% | -0.09 | — | — | — | — |
| — | — | — | — | +0.86 | 26.2% | 92 | 26.2% | -0.14 | — | — | — | — |
| — | 3.10 | 4.80 | 3.95 | — | — | 92.5 | 25.6% | -0.17 | 0.30 | 0.15 | 0.45 | — |
| — | 2.80 | 3.70 | 3.25 | +0.80 | 25.0% | 93 | 25.0% | -0.20 | 0.42 | 0.20 | 0.65 | — |
| — | 2.40 | 3.30 | 2.85 | +0.76 | 24.5% | 93.5 | 24.5% | -0.24 | 0.42 | 0.30 | 0.55 | — |
| — | 2.25 | 2.65 | 2.45 | +0.72 | 24.0% | 94 | 24.0% | -0.28 | 0.53 | 0.40 | 0.65 | — |
| — | 1.85 | 2.25 | 2.05 | +0.67 | 23.5% | 94.5 | 23.5% | -0.33 | 0.72 | 0.30 | 1.15 | — |
| — | 1.55 | 2.00 | 1.77 | +0.62 | 23.1% | 95 | 23.1% | -0.39 | 1.00 | 0.65 | 1.35 | — |
| — | 1.25 | 1.65 | 1.45 | +0.56 | 22.7% | 95.5 | 22.7% | -0.45 | 0.97 | 0.85 | 1.10 | — |
| — | 0.95 | 1.55 | 1.25 | +0.49 | 22.3% | 96 | 22.3% | -0.51 | 1.30 | 0.90 | 1.70 | — |
| — | 0.70 | 1.50 | 1.10 | +0.43 | 22.0% | 96.5 | 22.0% | -0.57 | 1.73 | 1.35 | 2.10 | — |
| — | 0.60 | 0.80 | 0.70 | +0.37 | 21.8% | 97 | 21.8% | -0.64 | 1.77 | 1.65 | 1.90 | — |
| — | 0.40 | 0.80 | 0.60 | +0.31 | 21.5% | 97.5 | 21.5% | -0.70 | 2.17 | 1.75 | 2.60 | — |
| — | — | 0.80 | — | +0.25 | 21.4% | 98 | 21.4% | -0.76 | 2.65 | 2.20 | 3.10 | — |
| — | 0.05 | 0.55 | 0.30 | +0.20 | 21.2% | 98.5 | 21.2% | -0.81 | 3.05 | 2.00 | 4.10 | — |
| — | 0.05 | 0.40 | 0.23 | +0.16 | 21.1% | 99 | 21.1% | -0.85 | 3.75 | 3.00 | 4.50 | — |
| — | — | 1.00 | — | +0.12 | 21.1% | 99.5 | 21.1% | -0.89 | 3.80 | 2.50 | 5.10 | — |
| — | — | 1.55 | — | +0.09 | 21.1% | 100 | 21.1% | -0.92 | 4.35 | 3.10 | 5.60 | — |
| — | — | 0.60 | — | +0.05 | 21.3% | 101 | 21.3% | -0.96 | 5.00 | 4.10 | 5.90 | — |
| — | — | 2.20 | — | +0.03 | 21.8% | 102 | 21.8% | -0.99 | 6.40 | 5.10 | 7.70 | — |
| — | — | 2.15 | — | +0.02 | 22.4% | 103 | 22.4% | -1.00 | 7.00 | 5.90 | 8.10 | — |
| — | — | 2.15 | — | +0.01 | 23.3% | 104 | 23.3% | -1.00 | 8.40 | 7.10 | 9.70 | — |
| — | — | 2.15 | — | +0.01 | 24.4% | 105 | 24.4% | -1.00 | 9.35 | 8.00 | 10.70 | — |
| — | — | 2.15 | — | +0.00 | 25.8% | 106 | 25.8% | -1.00 | 10.30 | 9.30 | 11.30 | — |
| — | — | 0.55 | — | +0.00 | 27.4% | 107 | 27.4% | -1.00 | 11.30 | 10.60 | 12.00 | — |
| — | — | 1.00 | — | +0.00 | 29.2% | 108 | 29.2% | -1.00 | 12.35 | 11.00 | 13.70 | — |
| — | — | 1.60 | — | +0.00 | 31.3% | 109 | 31.3% | -1.00 | 13.30 | 12.10 | 14.50 | — |
| — | — | 1.60 | — | +0.00 | 33.6% | 110 | 33.6% | -1.00 | 14.30 | 13.10 | 15.50 | — |
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.