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 | |
| — | 15.40 | 17.80 | 16.60 | — | — | 80 | — | — | — | — | 0.75 | — |
| — | 10.40 | 12.80 | 11.60 | — | — | 85 | — | — | — | — | 0.75 | — |
| — | 9.70 | 11.30 | 10.50 | +0.98 | 33.7% | 86 | 33.7% | -0.02 | — | — | 0.75 | — |
| — | 8.70 | 10.30 | 9.50 | +0.97 | 32.4% | 87 | 32.4% | -0.03 | — | — | 0.75 | — |
| — | 6.90 | 9.30 | 8.10 | +0.96 | 31.1% | 88 | 31.1% | -0.04 | — | — | 0.75 | — |
| — | 6.80 | 8.30 | 7.55 | +0.95 | 29.7% | 89 | 29.7% | -0.05 | — | — | 0.75 | — |
| — | 6.20 | 7.90 | 7.05 | +0.94 | 28.9% | 89.5 | 28.9% | -0.06 | — | — | 0.75 | — |
| — | 5.80 | 7.40 | 6.60 | +0.93 | 28.2% | 90 | 28.2% | -0.07 | — | — | 0.75 | — |
| — | 4.30 | 6.90 | 5.60 | +0.91 | 27.5% | 90.5 | 27.5% | -0.08 | — | — | 0.85 | — |
| — | 4.80 | 6.40 | 5.60 | +0.90 | 26.8% | 91 | 26.8% | -0.10 | — | — | 0.75 | — |
| — | 3.40 | 6.00 | 4.70 | +0.88 | 26.1% | 91.5 | 26.1% | -0.12 | — | — | 0.75 | — |
| — | 3.90 | 4.60 | 4.25 | +0.86 | 25.4% | 92 | 25.4% | -0.14 | — | — | 0.75 | — |
| — | 3.40 | 4.90 | 4.15 | +0.83 | 24.7% | 92.5 | 24.7% | -0.17 | 0.45 | 0.20 | 0.70 | — |
| — | 3.10 | 3.80 | 3.45 | +0.80 | 24.1% | 93 | 24.1% | -0.20 | 0.38 | 0.25 | 0.50 | — |
| — | 2.65 | 4.20 | 3.42 | +0.76 | 23.5% | 93.5 | 23.5% | -0.24 | 0.50 | 0.20 | 0.80 | — |
| — | 1.70 | 3.50 | 2.60 | +0.72 | 23.0% | 94 | 23.0% | -0.28 | 0.50 | 0.30 | 0.70 | — |
| — | 2.10 | 2.35 | 2.23 | +0.67 | 22.5% | 94.5 | 22.5% | -0.33 | 0.68 | 0.60 | 0.75 | — |
| — | 1.70 | 2.00 | 1.85 | +0.62 | 22.1% | 95 | 22.1% | -0.38 | 0.85 | 0.75 | 0.95 | — |
| — | 1.40 | 1.65 | 1.52 | +0.56 | 21.7% | 95.5 | 21.7% | -0.44 | 1.05 | 0.95 | 1.15 | — |
| — | 1.15 | 1.35 | 1.25 | +0.50 | 21.4% | 96 | 21.4% | -0.51 | 1.25 | 1.15 | 1.35 | — |
| — | 0.90 | 1.10 | 1.00 | +0.43 | 21.2% | 96.5 | 21.2% | -0.57 | 1.50 | 1.40 | 1.60 | — |
| — | 0.70 | 0.90 | 0.80 | +0.37 | 21.0% | 97 | 21.0% | -0.63 | 1.80 | 1.70 | 1.90 | — |
| — | 0.55 | 0.75 | 0.65 | +0.31 | 20.8% | 97.5 | 20.8% | -0.69 | 2.00 | 1.70 | 2.30 | — |
| — | 0.40 | 0.55 | 0.47 | +0.26 | 20.7% | 98 | 20.7% | -0.75 | 2.42 | 2.00 | 2.85 | — |
| — | 0.10 | 0.75 | 0.42 | +0.21 | 20.6% | 98.5 | 20.6% | -0.80 | 2.60 | 2.00 | 3.20 | — |
| — | 0.05 | 1.20 | 0.62 | +0.17 | 20.6% | 99 | 20.6% | -0.84 | 3.35 | 3.10 | 3.60 | — |
| — | 0.15 | 0.55 | 0.35 | +0.13 | 20.6% | 99.5 | 20.6% | -0.88 | 3.45 | 2.80 | 4.10 | — |
| — | 0.10 | 0.55 | 0.33 | +0.10 | 20.6% | 100 | — | — | 4.40 | 3.30 | 5.50 | — |
| — | — | 0.35 | — | — | — | 101 | — | — | 4.85 | 3.90 | 5.80 | — |
| — | — | 0.75 | — | +0.03 | 21.0% | 102 | 21.0% | -0.99 | 5.80 | 5.00 | 6.60 | — |
| — | — | 0.75 | — | +0.02 | 21.3% | 103 | 21.3% | -1.00 | 6.80 | 5.90 | 7.70 | — |
| — | — | 0.75 | — | +0.01 | 21.9% | 104 | 21.9% | -1.00 | 8.20 | 6.90 | 9.50 | — |
| — | — | 0.75 | — | +0.01 | 22.6% | 105 | 22.6% | -1.00 | 8.65 | 7.80 | 9.50 | — |
| — | — | 0.75 | — | +0.00 | 23.4% | 106 | 23.4% | -1.00 | 9.65 | 8.80 | 10.50 | — |
| — | — | 0.75 | — | +0.00 | 24.4% | 107 | 24.4% | -1.00 | 10.65 | 9.80 | 11.50 | — |
| — | — | 0.75 | — | +0.00 | 25.6% | 108 | 25.6% | -1.00 | 11.55 | 10.40 | 12.70 | — |
| — | — | 0.75 | — | +0.00 | 27.0% | 109 | 27.0% | -1.00 | 12.55 | 11.40 | 13.70 | — |
| — | — | 0.75 | — | +0.00 | 28.5% | 110 | 28.5% | -1.00 | 13.55 | 12.40 | 14.70 | — |
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.