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 | |
| — | 15.10 | 18.20 | 16.65 | +0.97 | 34.9% | 80 | 34.9% | -0.03 | — | — | 0.75 | — |
| — | 10.10 | 12.80 | 11.45 | +0.93 | 30.7% | 85 | 30.7% | -0.07 | 0.25 | 0.15 | 0.35 | — |
| — | 9.40 | 11.90 | 10.65 | +0.91 | 29.8% | 86 | 29.8% | -0.09 | — | — | 0.75 | — |
| — | 8.50 | 10.90 | 9.70 | +0.90 | 28.8% | 87 | 28.8% | -0.11 | — | — | 0.75 | — |
| — | 7.30 | 10.00 | 8.65 | +0.87 | 27.9% | 88 | 27.9% | -0.13 | 0.42 | 0.30 | 0.55 | — |
| — | 6.70 | 9.10 | 7.90 | +0.85 | 27.0% | 89 | 27.0% | -0.15 | — | — | 0.95 | — |
| — | 5.60 | 8.20 | 6.90 | +0.82 | 26.1% | 90 | 26.1% | -0.18 | 0.68 | 0.10 | 1.25 | — |
| — | 4.80 | 6.80 | 5.80 | +0.79 | 25.4% | 91 | 25.4% | -0.22 | 0.80 | 0.55 | 1.05 | — |
| — | 4.60 | 6.90 | 5.75 | +0.77 | 25.1% | 91.5 | 25.1% | -0.24 | 0.82 | 0.35 | 1.30 | — |
| — | 4.30 | 6.50 | 5.40 | +0.75 | 24.7% | 92 | 24.7% | -0.26 | 0.90 | 0.40 | 1.40 | — |
| — | 3.90 | 6.10 | 5.00 | +0.72 | 24.5% | 92.5 | 24.5% | -0.28 | 1.15 | 0.75 | 1.55 | 12 |
| — | 3.50 | 5.70 | 4.60 | +0.70 | 24.2% | 93 | 24.2% | -0.31 | 1.57 | 0.60 | 2.55 | — |
| — | 3.10 | 5.40 | 4.25 | +0.67 | 24.0% | 93.5 | 24.0% | -0.33 | 1.30 | 1.05 | 1.55 | — |
| — | 3.10 | 4.70 | 3.90 | +0.64 | 23.7% | 94 | 23.7% | -0.36 | 1.43 | 0.85 | 2.00 | — |
| — | 2.90 | 4.50 | 3.70 | — | — | 94.5 | — | — | 1.68 | 1.20 | 2.15 | — |
| — | 2.50 | 4.10 | 3.30 | — | — | 95 | — | — | 1.68 | 1.30 | 2.05 | — |
| — | 2.20 | 3.80 | 3.00 | — | — | 95.5 | — | — | 2.50 | 1.50 | 3.50 | — |
| — | 2.10 | 3.90 | 3.00 | — | — | 96 | — | — | 2.70 | 1.70 | 3.70 | — |
| — | 1.80 | 3.40 | 2.60 | — | — | 96.5 | — | — | 2.85 | 1.90 | 3.80 | — |
| — | 1.40 | 3.60 | 2.50 | — | — | 97 | — | — | 2.65 | 2.00 | 3.30 | — |
| — | 1.30 | 3.50 | 2.40 | — | — | 97.5 | — | — | 2.90 | 2.10 | 3.70 | — |
| — | 1.10 | 3.40 | 2.25 | — | — | 98 | — | — | 3.00 | 2.30 | 3.70 | — |
| — | 1.00 | 1.95 | 1.48 | +0.37 | 23.1% | 98.5 | 23.1% | -0.64 | 3.45 | 2.70 | 4.20 | — |
| — | 0.80 | 1.95 | 1.38 | +0.34 | 23.1% | 99 | 23.1% | -0.67 | 4.10 | 3.00 | 5.20 | — |
| — | 0.60 | 1.75 | 1.18 | +0.32 | 23.2% | 99.5 | 23.2% | -0.70 | 4.40 | 3.40 | 5.40 | — |
| — | 0.45 | 2.50 | 1.48 | +0.29 | 23.3% | 100 | 23.3% | -0.72 | 4.45 | 3.20 | 5.70 | — |
| — | 0.30 | 2.35 | 1.32 | +0.27 | 23.4% | 100.5 | 23.4% | -0.75 | 4.85 | 3.60 | 6.10 | — |
| — | 0.35 | 1.40 | 0.88 | +0.24 | 23.6% | 101 | 23.6% | -0.77 | 5.30 | 4.00 | 6.60 | — |
| — | 0.15 | 1.05 | 0.60 | +0.20 | 23.9% | 102 | 23.9% | -0.81 | 6.15 | 4.90 | 7.40 | — |
| — | — | 0.95 | — | +0.17 | 24.3% | 103 | 24.3% | -0.85 | 7.05 | 5.80 | 8.30 | — |
| — | — | 0.80 | — | +0.14 | 24.6% | 104 | 24.6% | -0.88 | 8.00 | 6.70 | 9.30 | — |
| — | — | 0.75 | — | +0.12 | 25.0% | 105 | 25.0% | -0.91 | 8.90 | 7.20 | 10.60 | — |
| — | — | 0.75 | — | +0.10 | 25.4% | 106 | 25.4% | -0.93 | 10.15 | 8.20 | 12.10 | — |
| — | — | 0.55 | — | +0.08 | 25.7% | 107 | 25.7% | -0.95 | 11.20 | 9.10 | 13.30 | — |
| — | — | 0.75 | — | +0.06 | 25.9% | 108 | 25.9% | -0.97 | 12.20 | 10.10 | 14.30 | — |
| — | — | 0.75 | — | +0.05 | 26.1% | 109 | 26.1% | -0.98 | 13.20 | 11.10 | 15.30 | — |
| — | — | 0.75 | — | +0.04 | 26.1% | 110 | 26.1% | -1.00 | 14.10 | 12.10 | 16.10 | — |
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.