Spot 95.97
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.85 | 19.25 | 19.05 | +1.00 | 80.5% | 77 | 80.5% | +0.00 | — | — | 0.33 | — |
| — | 17.45 | 18.25 | 17.85 | +1.00 | 78.3% | 78 | 78.3% | +0.00 | — | — | 0.02 | — |
| — | 16.75 | 17.25 | 17.00 | +1.00 | 76.2% | 79 | 76.2% | +0.00 | — | — | 0.01 | — |
| — | 15.40 | 16.25 | 15.82 | +1.00 | 74.3% | 80 | 74.3% | -0.00 | — | — | 0.01 | — |
| — | 14.45 | 15.25 | 14.85 | +1.00 | 72.4% | 81 | 72.4% | -0.00 | — | — | 0.05 | — |
| — | 11.45 | 12.25 | 11.85 | +1.00 | 67.7% | 84 | 67.7% | -0.00 | — | — | 0.01 | — |
| — | 10.60 | 11.45 | 11.03 | +1.00 | 66.5% | 85 | 66.5% | -0.00 | — | — | 0.01 | — |
| — | 9.45 | 10.25 | 9.85 | +1.00 | 65.5% | 86 | 65.5% | -0.00 | — | — | 0.23 | — |
| — | 8.45 | 9.80 | 9.12 | +1.00 | 64.8% | 87 | 64.8% | -0.00 | — | — | 0.01 | — |
| — | 7.45 | 8.45 | 7.95 | +1.00 | 64.1% | 88 | 64.1% | -0.00 | — | — | 0.02 | — |
| — | 6.45 | 7.40 | 6.92 | +0.99 | 62.5% | 89 | 62.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.90 | 6.25 | 6.08 | +0.98 | 59.0% | 90 | 59.0% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 4.70 | 5.75 | 5.22 | +0.97 | 54.1% | 91 | 54.1% | -0.03 | 0.13 | 0.02 | 0.24 | — |
| — | 3.70 | 4.90 | 4.30 | +0.95 | 49.2% | 92 | 49.2% | -0.05 | 0.04 | 0.03 | 0.05 | — |
| — | 2.98 | 3.30 | 3.14 | +0.90 | 45.6% | 93 | 45.6% | -0.10 | 0.09 | 0.03 | 0.14 | — |
| — | 2.06 | 2.42 | 2.24 | +0.82 | 43.3% | 94 | 43.3% | -0.18 | 0.18 | 0.10 | 0.26 | — |
| — | 1.36 | 1.54 | 1.45 | +0.68 | 42.1% | 95 | 42.1% | -0.32 | 0.52 | 0.48 | 0.56 | — |
| — | 0.76 | 0.93 | 0.84 | +0.49 | 42.1% | 96 | 42.1% | -0.51 | 0.88 | 0.81 | 0.95 | — |
| — | 0.45 | 0.60 | 0.53 | +0.32 | 43.3% | 97 | 43.3% | -0.68 | 1.54 | 1.44 | 1.65 | — |
| — | 0.21 | 0.31 | 0.26 | +0.19 | 45.7% | 98 | 45.7% | -0.81 | 2.39 | 2.17 | 2.61 | — |
| — | 0.08 | 0.17 | 0.12 | +0.11 | 48.4% | 99 | 48.4% | -0.89 | 3.27 | 3.10 | 3.45 | — |
| — | 0.04 | 0.08 | 0.06 | +0.06 | 51.4% | 100 | 51.4% | -0.94 | 4.00 | 3.75 | 4.25 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 54.3% | 101 | 54.3% | -0.97 | 5.20 | 4.80 | 5.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 57.2% | 102 | — | — | 6.05 | 5.95 | 6.15 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 103 | — | — | 7.20 | 6.80 | 7.60 | — |
| — | — | 0.01 | — | — | — | 104 | — | — | 8.20 | 7.80 | 8.60 | — |
| — | — | 0.01 | — | — | — | 105 | — | — | 8.90 | 8.55 | 9.25 | — |
| — | — | 0.01 | — | +0.00 | 64.9% | 106 | 64.9% | -1.00 | 10.22 | 9.45 | 11.00 | — |
| — | — | 0.01 | — | +0.00 | 66.0% | 107 | 66.0% | -1.00 | 11.20 | 10.80 | 11.60 | — |
| — | — | 0.01 | — | +0.00 | 67.0% | 108 | 67.0% | -1.00 | 12.20 | 11.30 | 13.10 | — |
| — | — | 0.01 | — | +0.00 | 68.1% | 109 | 68.1% | -1.00 | 13.25 | 12.70 | 13.80 | — |
| — | — | 0.01 | — | +0.00 | 69.0% | 110 | 69.0% | -1.00 | 14.20 | 13.80 | 14.60 | — |
| — | — | 0.06 | — | +0.00 | 70.0% | 111 | 70.0% | -1.00 | 15.22 | 14.65 | 15.80 | — |
| — | — | 0.01 | — | +0.00 | 70.9% | 112 | 70.9% | -1.00 | 16.38 | 15.45 | 17.30 | — |
| — | — | 0.87 | — | +0.00 | 71.9% | 113 | 71.9% | -1.00 | 17.00 | 16.30 | 17.70 | — |
| — | — | 0.50 | — | +0.00 | 73.0% | 114 | 73.0% | -1.00 | 18.30 | 17.60 | 19.00 | — |
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.