Spot 95.82
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.60 | 19.20 | 18.90 | +1.00 | 43.9% | 77 | 43.9% | +0.00 | — | — | 2.15 | — |
| — | 17.50 | 18.20 | 17.85 | +1.00 | 43.1% | 78 | 43.1% | +0.00 | — | — | 2.15 | — |
| — | 16.10 | 18.80 | 17.45 | +1.00 | 42.3% | 79 | 42.3% | +0.00 | — | — | 1.45 | — |
| — | 15.10 | 17.80 | 16.45 | +1.00 | 41.4% | 80 | 41.4% | +0.00 | — | — | 1.00 | — |
| — | 14.30 | 16.30 | 15.30 | +1.00 | 40.4% | 81 | 40.4% | +0.00 | — | — | 1.20 | — |
| — | 11.10 | 13.80 | 12.45 | +1.00 | 37.5% | 84 | 37.5% | -0.00 | — | — | 0.05 | — |
| — | 10.30 | 12.70 | 11.50 | +1.00 | 36.4% | 85 | 36.4% | -0.00 | — | — | 0.75 | — |
| — | 9.10 | 11.80 | 10.45 | +1.00 | 35.3% | 86 | 35.3% | -0.00 | — | — | 0.75 | — |
| — | 8.50 | 10.00 | 9.25 | +1.00 | 34.3% | 87 | 34.3% | -0.00 | — | — | 0.75 | — |
| — | 7.60 | 9.10 | 8.35 | +1.00 | 33.2% | 88 | 33.2% | -0.00 | — | — | 0.75 | — |
| — | 6.10 | 8.80 | 7.45 | +1.00 | 32.1% | 89 | 32.1% | -0.00 | — | — | 0.05 | — |
| — | 5.30 | 7.70 | 6.50 | +1.00 | 31.0% | 90 | 31.0% | -0.00 | — | — | 0.05 | — |
| — | 4.30 | 6.20 | 5.25 | +0.99 | 29.9% | 91 | 29.9% | -0.01 | — | — | 0.75 | — |
| — | 4.20 | 5.60 | 4.90 | +0.98 | 29.4% | 91.5 | 29.4% | -0.02 | — | — | 0.95 | — |
| — | 3.70 | 5.20 | 4.45 | +0.97 | 28.9% | 92 | 28.9% | -0.03 | — | — | 0.60 | — |
| — | 3.20 | 4.60 | 3.90 | +0.96 | 28.4% | 92.5 | 28.4% | -0.04 | — | — | 0.95 | — |
| — | 2.30 | 4.30 | 3.30 | +0.93 | 27.9% | 93 | 27.9% | -0.07 | 0.10 | 0.05 | 0.15 | — |
| — | 2.25 | 3.80 | 3.02 | +0.89 | 27.4% | 93.5 | 27.4% | -0.11 | 0.12 | 0.05 | 0.20 | — |
| — | 1.70 | 2.60 | 2.15 | +0.84 | 27.0% | 94 | 27.0% | -0.16 | 0.17 | 0.10 | 0.25 | — |
| — | 1.30 | 1.85 | 1.57 | +0.77 | 26.6% | 94.5 | 26.6% | -0.23 | 0.25 | 0.20 | 0.30 | — |
| — | 1.05 | 1.40 | 1.23 | +0.68 | 26.1% | 95 | 26.1% | -0.32 | 0.68 | 0.30 | 1.05 | — |
| — | 0.85 | 1.00 | 0.93 | +0.58 | 25.7% | 95.5 | 25.7% | -0.42 | 0.55 | 0.45 | 0.65 | — |
| — | 0.55 | 0.80 | 0.68 | +0.47 | 25.4% | 96 | 25.4% | -0.53 | 0.70 | 0.50 | 0.90 | — |
| — | 0.35 | 0.50 | 0.42 | +0.36 | 25.0% | 96.5 | 25.0% | -0.64 | 1.05 | 0.95 | 1.15 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 97 | — | — | 1.40 | 1.30 | 1.50 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 97.5 | — | — | 1.82 | 1.70 | 1.95 | — |
| — | 0.05 | 0.40 | 0.23 | — | — | 98 | 24.1% | -0.90 | 2.23 | 1.85 | 2.60 | — |
| — | — | 0.15 | — | — | — | 98.5 | — | — | 2.98 | 2.25 | 3.70 | — |
| — | — | 0.50 | — | +0.03 | 23.7% | 99 | 23.7% | -0.97 | 2.85 | 2.30 | 3.40 | — |
| — | — | 0.70 | — | +0.02 | 23.5% | 99.5 | 23.5% | -0.99 | 3.20 | 2.50 | 3.90 | — |
| — | — | 0.05 | — | +0.01 | 23.4% | 100 | 23.4% | -1.00 | 4.30 | 3.90 | 4.70 | — |
| — | — | 0.05 | — | +0.00 | 23.2% | 101 | 23.2% | -1.00 | 5.00 | 4.60 | 5.40 | — |
| — | — | 0.20 | — | +0.00 | 23.1% | 102 | 23.1% | -1.00 | 6.05 | 5.70 | 6.40 | — |
| — | — | 0.75 | — | +0.00 | 23.3% | 103 | 23.3% | -1.00 | 6.55 | 5.30 | 7.80 | — |
| — | — | 0.15 | — | +0.00 | 23.6% | 104 | 23.6% | -1.00 | 7.55 | 6.80 | 8.30 | — |
| — | — | 0.05 | — | +0.00 | 24.2% | 105 | 24.2% | -1.00 | 8.60 | 7.80 | 9.40 | — |
| — | — | 0.75 | — | +0.00 | 24.9% | 106 | 24.9% | -1.00 | 9.55 | 8.30 | 10.80 | — |
| — | — | 0.75 | — | +0.00 | 25.9% | 107 | 25.9% | -1.00 | 10.70 | 9.90 | 11.50 | — |
| — | — | 1.15 | — | +0.00 | 27.2% | 108 | 27.2% | -1.00 | 11.55 | 10.30 | 12.80 | — |
| — | — | 0.75 | — | +0.00 | 28.7% | 109 | 28.7% | -1.00 | 12.60 | 11.40 | 13.80 | — |
| — | — | 0.05 | — | +0.00 | 30.5% | 110 | 30.5% | -1.00 | 13.55 | 12.30 | 14.80 | — |
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.