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 | |
| — | 18.05 | 19.55 | 18.80 | +1.00 | 53.3% | 77 | 53.3% | -0.00 | — | — | 0.09 | — |
| — | 17.05 | 18.85 | 17.95 | +1.00 | 52.6% | 78 | 52.6% | -0.00 | — | — | 0.05 | — |
| — | 16.20 | 17.40 | 16.80 | +1.00 | 51.9% | 79 | 51.9% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 15.50 | 16.55 | 16.02 | +0.99 | 51.2% | 80 | 51.2% | -0.01 | — | — | 0.05 | — |
| — | 14.40 | 15.90 | 15.15 | +0.99 | 50.5% | 81 | 50.5% | -0.01 | — | — | 0.04 | — |
| — | 13.95 | 15.40 | 14.68 | +0.99 | 50.2% | 81.5 | 50.2% | -0.01 | — | — | 0.18 | — |
| — | 13.45 | 13.90 | 13.68 | +0.98 | 49.5% | 82.5 | 49.5% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 11.65 | 12.80 | 12.22 | +0.98 | 48.7% | 83.5 | 48.7% | -0.02 | — | — | 0.28 | — |
| — | 11.55 | 12.40 | 11.97 | +0.97 | 48.3% | 84 | 48.3% | -0.03 | 0.07 | 0.01 | 0.14 | — |
| — | 10.35 | 12.70 | 11.53 | +0.97 | 47.9% | 84.5 | 47.9% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 10.60 | 11.40 | 11.00 | +0.96 | 47.5% | 85 | 47.5% | -0.04 | 0.14 | 0.09 | 0.18 | — |
| — | 10.05 | 11.55 | 10.80 | +0.96 | 47.1% | 85.5 | 47.1% | -0.04 | 0.13 | 0.06 | 0.20 | — |
| — | 9.55 | 10.50 | 10.03 | +0.95 | 46.8% | 86 | 46.8% | -0.05 | 0.14 | 0.07 | 0.20 | — |
| — | 9.15 | 10.25 | 9.70 | +0.94 | 46.4% | 86.5 | 46.4% | -0.06 | 0.15 | 0.01 | 0.30 | — |
| — | 8.90 | 9.75 | 9.32 | +0.93 | 46.0% | 87 | 46.0% | -0.07 | 0.23 | 0.16 | 0.29 | — |
| — | 8.45 | 9.25 | 8.85 | +0.92 | 45.6% | 87.5 | 45.6% | -0.08 | 0.23 | 0.14 | 0.32 | — |
| — | 8.05 | 8.60 | 8.32 | +0.91 | 45.3% | 88 | 45.3% | -0.09 | 0.24 | 0.17 | 0.31 | — |
| — | 7.50 | 8.35 | 7.92 | +0.90 | 44.9% | 88.5 | 44.9% | -0.10 | 0.25 | 0.10 | 0.40 | — |
| — | 7.05 | 7.70 | 7.38 | +0.88 | 44.6% | 89 | 44.6% | -0.12 | 0.30 | 0.18 | 0.43 | — |
| — | 6.35 | 6.90 | 6.62 | +0.85 | 44.0% | 90 | 44.0% | -0.15 | 0.47 | 0.44 | 0.50 | — |
| — | 5.45 | 5.90 | 5.67 | +0.81 | 43.4% | 91 | 43.4% | -0.19 | 0.58 | 0.43 | 0.74 | — |
| — | 4.70 | 5.15 | 4.92 | +0.76 | 43.0% | 92 | 43.0% | -0.24 | 0.85 | 0.79 | 0.91 | — |
| — | 4.10 | 4.40 | 4.25 | +0.70 | 42.6% | 93 | 42.6% | -0.30 | 1.20 | 1.10 | 1.29 | — |
| — | 3.45 | 3.65 | 3.55 | +0.64 | 42.4% | 94 | 42.4% | -0.36 | 1.46 | 1.36 | 1.55 | — |
| — | 2.78 | 3.10 | 2.94 | +0.58 | 42.3% | 95 | 42.3% | -0.42 | 1.85 | 1.75 | 1.95 | — |
| — | 2.34 | 2.54 | 2.44 | +0.51 | 42.3% | 96 | 42.3% | -0.49 | 2.31 | 2.17 | 2.44 | 176 |
| 100 | 1.90 | 2.07 | 1.99 | +0.45 | 42.5% | 97 | 42.5% | -0.55 | 2.91 | 2.77 | 3.05 | 132 |
| 197 | 1.55 | 1.72 | 1.64 | +0.38 | 42.7% | 98 | 42.7% | -0.61 | 3.58 | 3.50 | 3.65 | 76 |
| 234 | 1.14 | 1.45 | 1.29 | +0.33 | 43.1% | 99 | 43.1% | -0.68 | 4.17 | 4.00 | 4.35 | 197 |
| 5,330 | 0.98 | 1.08 | 1.03 | +0.27 | 43.5% | 100 | 43.5% | -0.73 | 5.00 | 4.90 | 5.10 | 379 |
| 286 | 0.61 | 0.87 | 0.74 | +0.23 | 43.9% | 101 | 43.9% | -0.78 | 5.80 | 5.55 | 6.05 | — |
| — | 0.55 | 0.69 | 0.62 | +0.19 | 44.4% | 102 | 44.4% | -0.82 | 6.62 | 6.35 | 6.90 | — |
| — | 0.47 | 0.56 | 0.52 | +0.15 | 45.0% | 103 | 45.0% | -0.85 | 7.47 | 7.20 | 7.75 | — |
| — | 0.35 | 0.42 | 0.39 | +0.12 | 45.5% | 104 | 45.5% | -0.88 | 8.35 | 8.05 | 8.65 | — |
| — | 0.12 | 0.42 | 0.27 | +0.10 | 46.1% | 105 | 46.1% | -0.90 | 9.35 | 9.05 | 9.65 | — |
| — | 0.16 | 0.30 | 0.23 | +0.08 | 46.6% | 106 | 46.6% | -0.93 | 10.07 | 9.65 | 10.50 | — |
| — | 0.08 | 0.28 | 0.18 | +0.06 | 47.1% | 107 | 47.1% | -0.94 | 11.18 | 10.85 | 11.50 | — |
| — | 0.08 | 0.21 | 0.14 | — | — | 108 | — | — | 12.20 | 11.65 | 12.75 | — |
| — | — | 0.34 | — | +0.04 | 48.1% | 109 | — | — | 12.97 | 12.20 | 13.75 | — |
| — | 0.05 | 0.12 | 0.09 | — | — | 110 | — | — | 14.22 | 13.80 | 14.65 | — |
| — | — | 0.15 | — | — | — | 111 | — | — | 15.38 | 14.25 | 16.50 | — |
| — | — | 0.14 | — | +0.02 | 49.5% | 112 | — | — | 16.40 | 15.25 | 17.55 | — |
| — | — | 0.16 | — | — | — | 113 | 66.3% | -0.99 | 17.18 | 16.15 | 18.20 | — |
| — | — | 0.13 | — | — | — | 114 | — | — | 18.40 | 17.25 | 19.55 | — |
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.