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 | |
| — | 18.90 | 19.80 | 19.35 | — | — | 77 | — | — | 0.18 | 0.10 | 0.27 | — |
| — | 17.20 | 19.40 | 18.30 | — | — | 78 | — | — | 0.26 | 0.21 | 0.30 | — |
| — | 17.05 | 17.95 | 17.50 | — | — | 79 | — | — | 0.38 | 0.26 | 0.49 | — |
| — | 16.25 | 16.95 | 16.60 | — | — | 80 | — | — | 0.39 | 0.36 | 0.41 | — |
| — | 15.35 | 16.00 | 15.68 | — | — | 81 | — | — | 0.45 | 0.41 | 0.49 | — |
| — | 12.70 | 13.30 | 13.00 | — | — | 84 | 44.2% | -0.12 | 0.74 | 0.66 | 0.82 | — |
| — | 11.95 | 12.45 | 12.20 | +0.86 | 43.9% | 85 | 43.9% | -0.14 | 0.90 | 0.85 | 0.95 | — |
| — | 11.05 | 11.65 | 11.35 | +0.84 | 43.6% | 86 | 43.6% | -0.16 | 1.08 | 1.05 | 1.12 | — |
| — | 10.25 | 10.80 | 10.53 | +0.81 | 43.4% | 87 | 43.4% | -0.19 | 1.27 | 1.18 | 1.37 | — |
| — | 9.50 | 10.00 | 9.75 | +0.79 | 43.2% | 88 | 43.2% | -0.21 | 1.49 | 1.44 | 1.54 | — |
| — | 8.75 | 9.25 | 9.00 | +0.76 | 43.0% | 89 | 43.0% | -0.24 | 1.74 | 1.65 | 1.82 | — |
| — | 8.25 | 8.50 | 8.38 | +0.73 | 42.9% | 90 | 42.9% | -0.27 | 2.05 | 2.02 | 2.08 | — |
| — | 7.45 | 7.80 | 7.62 | +0.70 | 42.8% | 91 | 42.8% | -0.30 | 2.32 | 2.22 | 2.42 | — |
| — | 6.90 | 7.30 | 7.10 | +0.67 | 42.7% | 92 | 42.7% | -0.33 | 2.68 | 2.57 | 2.79 | — |
| — | 6.25 | 6.55 | 6.40 | +0.64 | 42.6% | 93 | 42.6% | -0.37 | 3.08 | 3.00 | 3.15 | — |
| — | 5.75 | 5.95 | 5.85 | +0.60 | 42.6% | 94 | 42.6% | -0.40 | 3.52 | 3.45 | 3.60 | — |
| — | 5.20 | 5.40 | 5.30 | +0.57 | 42.6% | 95 | 42.6% | -0.43 | 3.98 | 3.90 | 4.05 | — |
| — | 4.70 | 4.85 | 4.78 | +0.53 | 42.6% | 96 | 42.6% | -0.47 | 4.47 | 4.40 | 4.55 | — |
| — | 4.25 | 4.45 | 4.35 | +0.50 | 42.7% | 97 | 42.7% | -0.50 | 5.00 | 4.90 | 5.10 | — |
| — | 3.85 | 4.00 | 3.92 | +0.47 | 42.8% | 98 | 42.8% | -0.54 | 5.60 | 5.50 | 5.70 | — |
| — | 3.45 | 3.65 | 3.55 | +0.43 | 42.9% | 99 | 42.9% | -0.57 | 6.20 | 6.10 | 6.30 | — |
| — | 3.10 | 3.20 | 3.15 | +0.40 | 43.0% | 100 | 43.0% | -0.60 | 6.80 | 6.65 | 6.95 | — |
| — | 2.72 | 2.92 | 2.82 | +0.37 | 43.1% | 101 | 43.1% | -0.64 | 7.47 | 7.35 | 7.60 | — |
| — | 2.43 | 2.65 | 2.54 | +0.34 | 43.3% | 102 | 43.3% | -0.67 | 8.30 | 8.15 | 8.45 | — |
| — | 2.16 | 2.34 | 2.25 | +0.31 | 43.5% | 103 | 43.5% | -0.69 | 9.00 | 8.80 | 9.20 | — |
| — | 1.92 | 2.12 | 2.02 | +0.29 | 43.7% | 104 | 43.7% | -0.72 | 9.75 | 9.50 | 10.00 | — |
| — | 1.75 | 1.85 | 1.80 | +0.26 | 43.9% | 105 | 43.9% | -0.75 | 10.50 | 10.30 | 10.70 | — |
| — | 1.50 | 1.75 | 1.62 | +0.24 | 44.1% | 106 | 44.1% | -0.77 | 11.35 | 11.10 | 11.60 | — |
| — | 1.32 | 1.51 | 1.42 | +0.22 | 44.3% | 107 | 44.3% | -0.79 | 12.15 | 11.85 | 12.45 | — |
| — | 1.23 | 1.32 | 1.27 | +0.20 | 44.6% | 108 | 44.6% | -0.81 | 13.00 | 12.75 | 13.25 | — |
| — | 1.08 | 1.21 | 1.15 | +0.18 | 44.9% | 109 | 44.9% | -0.83 | 13.90 | 13.60 | 14.20 | — |
| — | 0.92 | 1.03 | 0.97 | +0.16 | 45.1% | 110 | 45.1% | -0.85 | 14.78 | 14.45 | 15.10 | — |
| — | 0.80 | 0.94 | 0.87 | +0.15 | 45.4% | 111 | 45.4% | -0.86 | 15.68 | 15.35 | 16.00 | — |
| — | 0.70 | 0.84 | 0.77 | +0.13 | 45.7% | 112 | 45.7% | -0.88 | 16.60 | 16.30 | 16.90 | — |
| — | 0.62 | 0.77 | 0.69 | +0.12 | 46.0% | 113 | 46.0% | -0.89 | 17.35 | 16.90 | 17.80 | — |
| — | 0.55 | 0.71 | 0.63 | +0.11 | 46.3% | 114 | 46.3% | -0.90 | 18.43 | 18.05 | 18.80 | — |
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.