Spot 95.52
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.60 | 19.45 | 19.02 | — | — | 77 | 46.2% | -0.04 | 0.20 | 0.13 | 0.27 | — |
| — | 17.05 | 18.50 | 17.77 | +0.96 | 45.6% | 78 | 45.6% | -0.04 | 0.28 | 0.19 | 0.37 | — |
| — | 15.80 | 17.65 | 16.73 | +0.95 | 45.2% | 79 | 45.2% | -0.05 | 0.29 | 0.23 | 0.35 | — |
| — | 16.00 | 16.60 | 16.30 | +0.94 | 44.7% | 80 | 44.7% | -0.06 | 0.33 | 0.31 | 0.35 | — |
| — | 14.85 | 15.55 | 15.20 | +0.92 | 44.3% | 81 | 44.3% | -0.08 | 0.41 | 0.36 | 0.45 | — |
| — | 12.25 | 12.70 | 12.47 | +0.88 | 43.2% | 84 | 43.2% | -0.12 | 0.72 | 0.68 | 0.77 | — |
| — | 11.35 | 11.85 | 11.60 | +0.86 | 42.9% | 85 | 42.9% | -0.14 | 0.86 | 0.84 | 0.89 | — |
| — | 10.55 | 11.10 | 10.82 | +0.84 | 42.6% | 86 | 42.6% | -0.16 | 1.05 | 0.98 | 1.13 | — |
| — | 9.70 | 10.20 | 9.95 | +0.81 | 42.4% | 87 | 42.4% | -0.19 | 1.24 | 1.19 | 1.29 | — |
| — | 8.80 | 9.55 | 9.18 | +0.79 | 42.1% | 88 | 42.1% | -0.22 | 1.45 | 1.36 | 1.53 | — |
| — | 8.30 | 8.65 | 8.47 | +0.76 | 42.0% | 89 | 42.0% | -0.24 | 1.69 | 1.62 | 1.76 | — |
| — | 7.65 | 7.95 | 7.80 | +0.73 | 41.8% | 90 | 41.8% | -0.28 | 1.96 | 1.92 | 2.00 | — |
| — | 6.95 | 7.30 | 7.12 | +0.69 | 41.7% | 91 | 41.7% | -0.31 | 2.33 | 2.23 | 2.42 | — |
| — | 6.35 | 6.70 | 6.53 | +0.66 | 41.6% | 92 | 41.6% | -0.34 | 2.66 | 2.55 | 2.77 | — |
| — | 5.80 | 6.00 | 5.90 | +0.63 | 41.5% | 93 | 41.5% | -0.38 | 3.04 | 2.93 | 3.15 | — |
| — | 5.20 | 5.45 | 5.33 | +0.59 | 41.4% | 94 | 41.4% | -0.41 | 3.48 | 3.40 | 3.55 | — |
| — | 4.70 | 4.90 | 4.80 | +0.55 | 41.4% | 95 | 41.4% | -0.45 | 3.95 | 3.85 | 4.05 | — |
| — | 4.15 | 4.40 | 4.28 | +0.52 | 41.4% | 96 | 41.4% | -0.49 | 4.45 | 4.35 | 4.55 | — |
| — | 3.75 | 3.95 | 3.85 | +0.48 | 41.4% | 97 | 41.4% | -0.52 | 5.00 | 4.90 | 5.10 | — |
| — | 3.30 | 3.55 | 3.42 | +0.45 | 41.4% | 98 | 41.4% | -0.56 | 5.65 | 5.50 | 5.80 | — |
| — | 2.91 | 3.20 | 3.06 | +0.41 | 41.5% | 99 | 41.5% | -0.59 | 6.25 | 6.10 | 6.40 | — |
| — | 2.60 | 2.78 | 2.69 | +0.38 | 41.6% | 100 | 41.6% | -0.63 | 6.88 | 6.75 | 7.00 | — |
| — | 2.35 | 2.47 | 2.41 | +0.34 | 41.7% | 101 | 41.7% | -0.66 | 7.55 | 7.35 | 7.75 | — |
| — | 2.05 | 2.23 | 2.14 | +0.31 | 41.8% | 102 | 41.8% | -0.69 | 8.28 | 8.05 | 8.50 | — |
| — | 1.69 | 1.99 | 1.84 | +0.29 | 41.9% | 103 | 41.9% | -0.72 | 9.05 | 8.80 | 9.30 | — |
| — | 1.50 | 1.79 | 1.65 | +0.26 | 42.1% | 104 | 42.1% | -0.75 | 9.82 | 9.50 | 10.15 | — |
| — | 1.34 | 1.60 | 1.47 | +0.23 | 42.3% | 105 | 42.3% | -0.77 | 10.55 | 10.20 | 10.90 | — |
| — | 1.15 | 1.37 | 1.26 | +0.21 | 42.5% | 106 | 42.5% | -0.80 | 11.57 | 11.30 | 11.85 | — |
| — | 0.95 | 1.19 | 1.07 | +0.19 | 42.7% | 107 | 42.7% | -0.82 | 12.40 | 12.15 | 12.65 | — |
| — | 0.96 | 1.16 | 1.06 | +0.17 | 42.9% | 108 | 42.9% | -0.84 | 13.05 | 12.55 | 13.55 | — |
| — | 0.80 | 0.92 | 0.86 | +0.15 | 43.1% | 109 | 43.1% | -0.86 | 13.95 | 13.45 | 14.45 | — |
| — | 0.72 | 0.83 | 0.78 | +0.14 | 43.4% | 110 | 43.4% | -0.87 | 14.85 | 14.45 | 15.25 | — |
| — | 0.52 | 0.71 | 0.61 | +0.12 | 43.7% | 111 | 43.7% | -0.89 | 15.78 | 15.30 | 16.25 | — |
| — | 0.49 | 0.62 | 0.56 | +0.11 | 43.9% | 112 | 43.9% | -0.90 | 16.88 | 16.45 | 17.30 | — |
| — | 0.32 | 0.59 | 0.46 | +0.10 | 44.3% | 113 | 44.3% | -0.92 | 17.75 | 17.30 | 18.20 | — |
| — | 0.39 | 0.51 | 0.45 | +0.09 | 44.6% | 114 | 44.6% | -0.93 | 18.57 | 18.00 | 19.15 | — |
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.