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 | |
| — | 9.40 | 13.20 | 11.30 | +0.91 | 34.7% | 85 | 34.7% | -0.10 | — | — | 2.40 | — |
| — | 9.00 | 12.00 | 10.50 | +0.89 | 33.0% | 86 | 33.0% | -0.11 | — | — | 0.95 | — |
| — | 8.10 | 10.10 | 9.10 | +0.88 | 31.4% | 87 | 31.4% | -0.12 | 0.45 | 0.10 | 0.80 | — |
| — | 7.40 | 9.90 | 8.65 | +0.86 | 29.9% | 88 | 29.9% | -0.14 | 0.53 | 0.35 | 0.70 | — |
| — | 6.20 | 9.00 | 7.60 | +0.84 | 28.4% | 89 | 28.4% | -0.16 | 1.38 | 0.15 | 2.60 | — |
| — | 5.80 | 8.60 | 7.20 | +0.83 | 27.7% | 89.5 | 27.7% | -0.17 | — | — | 2.75 | — |
| — | 4.80 | 8.60 | 6.70 | +0.82 | 27.0% | 90 | 27.0% | -0.18 | — | — | 2.00 | — |
| — | 5.10 | 8.20 | 6.65 | +0.80 | 26.4% | 90.5 | 26.4% | -0.20 | 0.72 | 0.50 | 0.95 | — |
| — | 4.50 | 7.30 | 5.90 | +0.79 | 25.8% | 91 | 25.8% | -0.22 | 0.85 | 0.55 | 1.15 | — |
| — | 4.10 | 6.90 | 5.50 | +0.77 | 25.2% | 91.5 | 25.2% | -0.23 | 0.80 | 0.20 | 1.40 | — |
| — | 3.70 | 6.50 | 5.10 | +0.75 | 24.6% | 92 | 24.6% | -0.25 | 1.00 | 0.55 | 1.45 | — |
| — | 3.50 | 5.90 | 4.70 | +0.73 | 24.1% | 92.5 | 24.1% | -0.28 | 1.10 | 0.85 | 1.35 | — |
| — | 3.10 | 5.60 | 4.35 | +0.70 | 23.7% | 93 | 23.7% | -0.30 | 1.10 | 0.65 | 1.55 | — |
| — | 2.75 | 5.10 | 3.92 | +0.68 | 23.2% | 93.5 | 23.2% | -0.33 | 1.32 | 0.85 | 1.80 | — |
| — | 3.10 | 4.30 | 3.70 | +0.65 | 22.8% | 94 | — | — | 1.45 | 0.95 | 1.95 | — |
| — | 2.65 | 4.20 | 3.42 | +0.62 | 22.4% | 94.5 | 22.4% | -0.39 | 1.55 | 1.15 | 1.95 | — |
| — | 2.35 | 3.40 | 2.88 | +0.59 | 22.1% | 95 | 22.1% | -0.42 | 1.80 | 1.10 | 2.50 | — |
| — | 2.15 | 3.20 | 2.67 | +0.56 | 21.8% | 95.5 | 21.8% | -0.45 | 2.08 | 1.40 | 2.75 | — |
| — | 1.45 | 3.00 | 2.23 | +0.52 | 21.6% | 96 | 21.6% | -0.49 | 2.45 | 1.80 | 3.10 | — |
| — | 1.50 | 2.90 | 2.20 | +0.49 | 21.4% | 96.5 | 21.4% | -0.52 | 2.60 | 1.90 | 3.30 | — |
| — | 0.90 | 2.60 | 1.75 | +0.45 | 21.3% | 97 | 21.3% | -0.56 | 2.75 | 2.20 | 3.30 | — |
| — | 1.30 | 1.85 | 1.57 | +0.42 | 21.2% | 97.5 | 21.2% | -0.59 | 3.12 | 2.45 | 3.80 | — |
| — | 1.20 | 1.50 | 1.35 | +0.38 | 21.1% | 98 | 21.1% | -0.63 | 2.98 | 2.45 | 3.50 | — |
| — | 0.80 | 1.50 | 1.15 | — | — | 98.5 | — | — | 3.60 | 2.60 | 4.60 | — |
| — | 0.60 | 1.35 | 0.97 | +0.32 | 21.1% | 99 | — | — | 3.65 | 2.30 | 5.00 | — |
| — | 0.45 | 1.60 | 1.02 | — | — | 99.5 | — | — | 4.35 | 3.20 | 5.50 | — |
| — | 0.15 | 1.10 | 0.62 | — | — | 100 | — | — | 4.75 | 3.30 | 6.20 | — |
| — | 0.15 | 1.15 | 0.65 | — | — | 101 | — | — | 5.55 | 4.10 | 7.00 | — |
| — | — | 2.40 | — | — | — | 102 | — | — | 6.45 | 5.20 | 7.70 | — |
| — | — | 2.30 | — | +0.15 | 22.5% | 103 | — | — | 7.45 | 6.20 | 8.70 | — |
| — | — | 2.25 | — | — | — | 104 | — | — | 8.35 | 6.90 | 9.80 | — |
| — | — | 2.20 | — | — | — | 105 | — | — | 9.25 | 7.20 | 11.30 | — |
| — | — | 2.15 | — | +0.09 | 24.9% | 106 | — | — | 10.25 | 8.20 | 12.30 | — |
| — | — | 2.15 | — | — | — | 107 | 25.9% | -0.95 | 11.25 | 9.20 | 13.30 | — |
| — | — | 2.15 | — | +0.07 | 26.9% | 108 | — | — | 12.30 | 10.30 | 14.30 | — |
| — | — | 0.75 | — | — | — | 110 | 29.0% | -0.97 | 14.30 | 12.30 | 16.30 | — |
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.