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 | |
| — | 17.50 | 19.05 | 18.27 | +1.00 | 56.8% | 77 | 56.8% | -0.00 | — | — | 0.38 | — |
| — | 16.50 | 18.10 | 17.30 | +1.00 | 56.2% | 78 | 56.2% | -0.00 | — | — | 0.38 | — |
| — | 16.25 | 17.00 | 16.62 | +0.99 | 55.5% | 79 | 55.5% | -0.01 | — | — | 0.25 | — |
| — | 14.50 | 16.05 | 15.28 | +0.99 | 54.7% | 80 | 54.7% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 14.00 | 15.05 | 14.53 | +0.99 | 53.7% | 81 | 53.7% | -0.01 | — | — | 0.10 | — |
| — | 13.00 | 14.55 | 13.78 | +0.99 | 53.1% | 81.5 | 53.1% | -0.01 | — | — | 0.34 | — |
| — | 12.05 | 13.60 | 12.82 | +0.98 | 51.9% | 82.5 | 51.9% | -0.02 | 0.07 | 0.02 | 0.11 | — |
| — | 11.05 | 12.60 | 11.82 | +0.98 | 50.5% | 83.5 | 50.5% | -0.02 | — | — | 0.12 | — |
| — | 11.30 | 12.10 | 11.70 | +0.97 | 49.8% | 84 | 49.8% | -0.03 | 0.10 | 0.01 | 0.19 | — |
| — | 10.05 | 11.60 | 10.82 | +0.97 | 49.1% | 84.5 | 49.1% | -0.03 | — | — | 0.27 | — |
| — | 9.95 | 11.10 | 10.53 | +0.97 | 48.4% | 85 | 48.4% | -0.04 | 0.10 | 0.06 | 0.14 | — |
| — | 9.30 | 10.65 | 9.97 | +0.96 | 47.8% | 85.5 | 47.8% | -0.04 | 0.09 | 0.02 | 0.16 | — |
| — | 8.90 | 9.90 | 9.40 | +0.95 | 47.1% | 86 | 47.1% | -0.05 | 0.12 | 0.08 | 0.17 | — |
| — | 8.40 | 9.95 | 9.18 | +0.94 | 46.4% | 86.5 | 46.4% | -0.06 | 0.12 | 0.04 | 0.21 | — |
| — | 8.25 | 9.40 | 8.82 | +0.94 | 45.7% | 87 | 45.7% | -0.06 | 0.15 | 0.07 | 0.23 | — |
| — | 7.85 | 8.80 | 8.32 | +0.93 | 45.0% | 87.5 | 45.0% | -0.07 | 0.20 | 0.12 | 0.27 | — |
| — | 7.35 | 8.30 | 7.83 | +0.92 | 44.4% | 88 | 44.4% | -0.08 | 0.20 | 0.16 | 0.24 | — |
| — | 6.95 | 7.90 | 7.42 | +0.90 | 43.8% | 88.5 | 43.8% | -0.10 | 0.23 | 0.19 | 0.27 | — |
| — | 6.55 | 7.05 | 6.80 | +0.89 | 43.2% | 89 | 43.2% | -0.11 | 0.29 | 0.23 | 0.36 | — |
| — | 5.80 | 6.20 | 6.00 | +0.86 | 42.1% | 90 | 42.1% | -0.14 | 0.41 | 0.37 | 0.46 | — |
| — | 4.80 | 5.35 | 5.08 | +0.81 | 41.2% | 91 | 41.2% | -0.19 | 0.57 | 0.50 | 0.65 | — |
| — | 4.05 | 4.55 | 4.30 | +0.76 | 40.5% | 92 | 40.5% | -0.24 | 0.79 | 0.68 | 0.90 | — |
| — | 3.40 | 3.80 | 3.60 | +0.70 | 40.0% | 93 | 40.0% | -0.30 | 1.08 | 0.98 | 1.19 | — |
| — | 2.73 | 3.10 | 2.92 | +0.63 | 39.7% | 94 | 39.7% | -0.37 | 1.42 | 1.30 | 1.54 | — |
| — | 2.35 | 2.59 | 2.47 | +0.55 | 39.6% | 95 | 39.6% | -0.45 | 1.80 | 1.74 | 1.87 | — |
| — | 1.81 | 2.09 | 1.95 | +0.48 | 39.7% | 96 | 39.7% | -0.52 | 2.30 | 2.20 | 2.40 | — |
| — | 1.45 | 1.56 | 1.50 | +0.40 | 39.9% | 97 | 39.9% | -0.60 | 2.91 | 2.72 | 3.10 | — |
| — | 1.07 | 1.22 | 1.15 | +0.33 | 40.3% | 98 | 40.3% | -0.67 | 3.62 | 3.40 | 3.85 | — |
| — | 0.82 | 0.96 | 0.89 | +0.27 | 40.8% | 99 | 40.8% | -0.73 | 4.38 | 4.10 | 4.65 | — |
| — | 0.53 | 0.70 | 0.61 | +0.22 | 41.3% | 100 | 41.3% | -0.78 | 5.10 | 5.00 | 5.20 | — |
| — | 0.49 | 0.55 | 0.52 | +0.18 | 41.9% | 101 | 41.9% | -0.83 | 5.95 | 5.65 | 6.25 | — |
| — | 0.29 | 0.51 | 0.40 | +0.14 | 42.6% | 102 | 42.6% | -0.87 | 6.90 | 6.60 | 7.20 | — |
| — | 0.19 | 0.53 | 0.36 | +0.11 | 43.2% | 103 | 43.2% | -0.89 | 7.75 | 7.45 | 8.05 | — |
| — | 0.18 | 0.26 | 0.22 | +0.08 | 43.8% | 104 | 43.8% | -0.92 | 8.88 | 8.40 | 9.35 | — |
| — | 0.11 | 0.40 | 0.26 | +0.06 | 44.4% | 105 | 44.4% | -0.94 | 9.78 | 9.35 | 10.20 | — |
| — | 0.06 | 0.31 | 0.18 | +0.05 | 44.9% | 106 | 44.9% | -0.96 | 10.70 | 10.10 | 11.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 45.5% | 107 | 45.5% | -0.97 | 11.65 | 10.85 | 12.45 | — |
| — | — | 0.14 | — | +0.03 | 46.0% | 108 | 46.0% | -0.98 | 12.82 | 12.05 | 13.60 | — |
| — | — | 0.12 | — | +0.02 | 46.5% | 109 | 46.5% | -0.99 | 13.82 | 13.05 | 14.60 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 46.9% | 110 | 46.9% | -0.99 | 14.95 | 14.10 | 15.80 | — |
| — | — | 0.19 | — | +0.01 | 47.3% | 111 | 47.3% | -1.00 | 15.82 | 15.05 | 16.60 | — |
| — | — | 0.09 | — | +0.01 | 47.8% | 112 | 47.8% | -1.00 | 16.75 | 15.65 | 17.85 | — |
| — | — | 0.11 | — | +0.01 | 48.2% | 113 | 48.2% | -1.00 | 17.80 | 17.00 | 18.60 | — |
| — | — | 0.10 | — | +0.00 | 48.6% | 114 | 48.6% | -1.00 | 18.77 | 17.65 | 19.90 | — |
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.