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 | |
| — | 17.60 | 19.15 | 18.38 | +0.99 | 47.7% | 77 | 47.7% | -0.01 | — | — | 0.25 | — |
| — | 16.60 | 18.15 | 17.38 | +0.99 | 47.2% | 78 | 47.2% | -0.01 | — | — | 0.14 | — |
| — | 15.60 | 17.20 | 16.40 | +0.98 | 46.7% | 79 | 46.7% | -0.02 | — | — | 0.27 | — |
| — | 14.65 | 16.20 | 15.43 | +0.98 | 46.3% | 80 | 46.3% | -0.02 | 0.10 | 0.07 | 0.13 | — |
| — | 13.65 | 15.20 | 14.43 | +0.97 | 45.8% | 81 | 45.8% | -0.03 | — | — | 0.33 | — |
| — | 11.25 | 13.10 | 12.18 | +0.95 | 44.6% | 83.5 | 44.6% | -0.06 | 0.15 | 0.02 | 0.29 | — |
| — | 11.10 | 12.15 | 11.62 | +0.94 | 44.4% | 84 | 44.4% | -0.06 | 0.26 | 0.20 | 0.31 | — |
| — | 11.00 | 11.70 | 11.35 | +0.93 | 44.2% | 84.5 | 44.2% | -0.07 | 0.20 | 0.04 | 0.35 | — |
| — | 10.65 | 11.25 | 10.95 | +0.92 | 44.0% | 85 | 44.0% | -0.08 | 0.28 | 0.26 | 0.31 | — |
| — | 10.10 | 10.75 | 10.43 | +0.91 | 43.8% | 85.5 | 43.8% | -0.09 | 0.34 | 0.24 | 0.45 | — |
| — | 9.40 | 10.35 | 9.88 | +0.90 | 43.6% | 86 | 43.6% | -0.10 | 0.39 | 0.31 | 0.46 | — |
| — | 9.30 | 9.85 | 9.57 | +0.89 | 43.4% | 86.5 | 43.4% | -0.11 | 0.46 | 0.37 | 0.54 | — |
| — | 8.85 | 9.40 | 9.12 | +0.88 | 43.3% | 87 | 43.3% | -0.12 | 0.47 | 0.44 | 0.50 | — |
| — | 8.50 | 9.00 | 8.75 | +0.86 | 43.1% | 87.5 | 43.1% | -0.14 | 0.57 | 0.50 | 0.65 | — |
| — | 7.95 | 8.55 | 8.25 | +0.85 | 43.0% | 88 | 43.0% | -0.15 | 0.64 | 0.57 | 0.71 | — |
| — | 7.60 | 8.15 | 7.88 | +0.83 | 42.8% | 88.5 | 42.8% | -0.17 | 0.69 | 0.58 | 0.81 | — |
| — | 7.15 | 7.70 | 7.42 | +0.82 | 42.7% | 89 | 42.7% | -0.18 | 0.80 | 0.72 | 0.88 | — |
| — | 6.75 | 7.30 | 7.03 | +0.80 | 42.6% | 89.5 | 42.6% | -0.20 | 0.92 | 0.83 | 1.01 | — |
| — | 5.95 | 6.85 | 6.40 | +0.78 | 42.5% | 90 | 42.5% | -0.22 | 1.02 | 0.93 | 1.11 | — |
| — | 6.00 | 6.50 | 6.25 | +0.76 | 42.4% | 90.5 | 42.4% | -0.24 | 1.12 | 1.02 | 1.22 | — |
| — | 5.65 | 6.15 | 5.90 | +0.74 | 42.3% | 91 | 42.3% | -0.26 | 1.21 | 1.16 | 1.25 | — |
| — | 5.30 | 5.80 | 5.55 | +0.72 | 42.2% | 91.5 | 42.2% | -0.28 | 1.41 | 1.32 | 1.49 | — |
| — | 4.95 | 5.45 | 5.20 | +0.70 | 42.2% | 92 | 42.2% | -0.31 | 1.54 | 1.44 | 1.65 | — |
| — | 4.70 | 5.05 | 4.88 | +0.67 | 42.1% | 92.5 | 42.1% | -0.33 | 1.71 | 1.59 | 1.83 | — |
| — | 4.35 | 4.70 | 4.53 | +0.65 | 42.1% | 93 | 42.1% | -0.35 | 1.87 | 1.74 | 2.00 | — |
| — | 4.00 | 4.40 | 4.20 | +0.62 | 42.0% | 93.5 | 42.0% | -0.38 | 2.09 | 1.97 | 2.21 | — |
| — | 3.75 | 4.10 | 3.92 | +0.60 | 42.0% | 94 | 42.0% | -0.40 | 2.27 | 2.13 | 2.42 | — |
| — | 3.45 | 3.80 | 3.62 | +0.57 | 42.0% | 94.5 | 42.0% | -0.43 | 2.50 | 2.37 | 2.64 | — |
| — | 3.25 | 3.55 | 3.40 | +0.55 | 42.0% | 95 | 42.0% | -0.45 | 2.77 | 2.66 | 2.88 | — |
| — | 2.95 | 3.30 | 3.12 | +0.52 | 42.0% | 95.5 | 42.0% | -0.48 | 3.01 | 2.87 | 3.15 | — |
| — | 2.76 | 3.05 | 2.90 | +0.50 | 42.0% | 96 | 42.0% | -0.50 | 3.25 | 3.15 | 3.35 | — |
| — | 2.58 | 2.81 | 2.69 | +0.47 | 42.0% | 96.5 | 42.0% | -0.53 | 3.55 | 3.40 | 3.70 | — |
| — | 2.33 | 2.57 | 2.45 | +0.45 | 42.1% | 97 | 42.1% | -0.56 | 3.85 | 3.70 | 4.00 | — |
| — | 1.95 | 2.20 | 2.08 | +0.40 | 42.2% | 98 | 42.2% | -0.60 | 4.40 | 4.15 | 4.65 | — |
| — | 1.71 | 1.86 | 1.78 | +0.35 | 42.3% | 99 | 42.3% | -0.65 | 5.12 | 4.95 | 5.30 | — |
| — | 1.35 | 1.58 | 1.47 | +0.31 | 42.4% | 100 | 42.4% | -0.69 | 5.75 | 5.45 | 6.05 | — |
| — | 1.14 | 1.35 | 1.25 | +0.27 | 42.6% | 101 | 42.6% | -0.73 | 6.60 | 6.30 | 6.90 | — |
| — | 0.88 | 1.09 | 0.98 | +0.23 | 42.8% | 102 | 42.8% | -0.77 | 7.42 | 7.15 | 7.70 | — |
| — | 0.64 | 0.89 | 0.77 | +0.20 | 43.0% | 103 | 43.0% | -0.80 | 8.22 | 7.90 | 8.55 | — |
| — | 0.49 | 0.82 | 0.66 | +0.17 | 43.3% | 104 | 43.3% | -0.84 | 9.03 | 8.60 | 9.45 | — |
| — | 0.51 | 0.61 | 0.56 | +0.15 | 43.5% | 105 | 43.5% | -0.86 | 9.97 | 9.60 | 10.35 | — |
| — | 0.34 | 0.57 | 0.46 | +0.12 | 43.8% | 106 | 43.8% | -0.88 | 10.82 | 10.40 | 11.25 | — |
| — | 0.31 | 0.47 | 0.39 | +0.10 | 44.1% | 107 | 44.1% | -0.90 | 11.75 | 11.35 | 12.15 | — |
| — | 0.22 | 0.41 | 0.32 | +0.09 | 44.4% | 108 | 44.4% | -0.92 | 12.65 | 12.15 | 13.15 | — |
| — | 0.19 | 0.36 | 0.28 | +0.07 | 44.7% | 109 | 44.7% | -0.94 | 13.57 | 13.05 | 14.10 | — |
| — | 0.15 | 0.28 | 0.21 | +0.06 | 45.0% | 110 | 45.0% | -0.95 | 14.47 | 13.90 | 15.05 | — |
| — | 0.06 | 0.28 | 0.17 | +0.05 | 45.3% | 111 | 45.3% | -0.96 | 15.75 | 14.70 | 16.80 | — |
| — | 0.04 | 0.24 | 0.14 | +0.04 | 45.7% | 112 | 45.7% | -0.97 | 16.85 | 15.90 | 17.80 | — |
| — | — | 0.36 | — | +0.04 | 46.0% | 113 | 46.0% | -0.97 | 17.80 | 16.65 | 18.95 | — |
| — | — | 0.34 | — | — | — | 114 | 46.4% | -0.98 | 18.80 | 17.65 | 19.95 | — |
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.