Spot 95.76
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.50 | 18.20 | 16.85 | +0.91 | 49.7% | 80 | 49.7% | -0.09 | — | — | 1.05 | — |
| — | — | — | — | — | — | 84 | — | — | — | — | — | — |
| 0 | 11.40 | 14.10 | 12.75 | +0.83 | 48.3% | 85 | 48.3% | -0.17 | 1.12 | 0.90 | 1.35 | 18 |
| — | — | — | — | — | — | 86 | — | — | — | — | — | — |
| — | 9.50 | 12.30 | 10.90 | +0.79 | 47.9% | 87 | 47.9% | -0.21 | 1.60 | 1.15 | 2.05 | — |
| — | 9.10 | 11.70 | 10.40 | +0.76 | 47.8% | 88 | 47.8% | -0.24 | 2.00 | 0.50 | 3.50 | — |
| — | 8.40 | 11.10 | 9.75 | +0.74 | 47.6% | 89 | 47.6% | -0.27 | 1.85 | 0.90 | 2.80 | — |
| — | 7.70 | 10.40 | 9.05 | +0.71 | 47.6% | 90 | 47.6% | -0.29 | 2.55 | 2.25 | 2.85 | — |
| — | 7.10 | 9.20 | 8.15 | +0.68 | 47.5% | 91 | 47.5% | -0.32 | 3.00 | 2.50 | 3.50 | — |
| — | 6.50 | 9.20 | 7.85 | +0.65 | 47.4% | 92 | 47.4% | -0.35 | 3.45 | 2.40 | 4.50 | — |
| — | 5.90 | 7.80 | 6.85 | +0.62 | 47.4% | 93 | 47.4% | -0.38 | 3.67 | 2.35 | 5.00 | — |
| — | 6.20 | 7.40 | 6.80 | +0.59 | 47.4% | 94 | 47.4% | -0.41 | 4.45 | 3.50 | 5.40 | — |
| — | 4.80 | 6.60 | 5.70 | +0.56 | 47.4% | 95 | 47.4% | -0.44 | 4.80 | 4.00 | 5.60 | — |
| — | 5.00 | 6.00 | 5.50 | +0.53 | 47.4% | 96 | 47.4% | -0.47 | 5.10 | 4.10 | 6.10 | — |
| — | 3.70 | 6.00 | 4.85 | +0.50 | 47.4% | 97 | 47.4% | -0.50 | 5.95 | 5.00 | 6.90 | — |
| — | 3.40 | 5.80 | 4.60 | +0.47 | 47.4% | 98 | 47.4% | -0.53 | 6.55 | 5.70 | 7.40 | — |
| — | 3.10 | 5.50 | 4.30 | +0.44 | 47.5% | 99 | 47.5% | -0.56 | 6.70 | 5.40 | 8.00 | — |
| — | 2.70 | 4.70 | 3.70 | +0.41 | 47.6% | 100 | 47.6% | -0.59 | 7.25 | 6.10 | 8.40 | — |
| — | 2.20 | 4.20 | 3.20 | +0.38 | 47.7% | 101 | 47.7% | -0.62 | 8.15 | 7.20 | 9.10 | — |
| — | 2.20 | 3.60 | 2.90 | +0.36 | 47.8% | 102 | 47.8% | -0.65 | 8.80 | 7.80 | 9.80 | — |
| — | 2.60 | 3.30 | 2.95 | +0.33 | 47.9% | 103 | 47.9% | -0.67 | 9.50 | 8.50 | 10.50 | — |
| — | 2.10 | 3.20 | 2.65 | +0.31 | 48.0% | 104 | 48.0% | -0.70 | 10.20 | 9.20 | 11.20 | — |
| — | 1.60 | 3.40 | 2.50 | +0.28 | 48.2% | 105 | 48.2% | -0.72 | 10.95 | 10.00 | 11.90 | — |
| — | 1.30 | 3.00 | 2.15 | +0.26 | 48.4% | 106 | 48.4% | -0.74 | 11.60 | 10.50 | 12.70 | — |
| — | 1.70 | 2.25 | 1.98 | +0.24 | 48.5% | 107 | 48.5% | -0.77 | 12.20 | 10.90 | 13.50 | — |
| — | 0.95 | 3.50 | 2.23 | +0.22 | 48.7% | 108 | 48.7% | -0.79 | 13.20 | 12.00 | 14.40 | — |
| — | 0.85 | 2.75 | 1.80 | +0.20 | 48.9% | 109 | 48.9% | -0.80 | 13.90 | 12.60 | 15.20 | — |
| — | 1.00 | 1.75 | 1.38 | +0.19 | 49.1% | 110 | 49.1% | -0.82 | 14.80 | 13.50 | 16.10 | — |
| — | 1.00 | 2.35 | 1.68 | +0.17 | 49.3% | 111 | 49.3% | -0.84 | 15.50 | 14.00 | 17.00 | — |
| — | 0.40 | 3.00 | 1.70 | +0.16 | 49.6% | 112 | 49.6% | -0.85 | 16.35 | 14.90 | 17.80 | — |
| — | 0.60 | 1.45 | 1.02 | +0.14 | 49.8% | 113 | 49.8% | -0.87 | 17.55 | 16.00 | 19.10 | — |
| — | 0.40 | 1.85 | 1.12 | +0.13 | 50.1% | 114 | 50.1% | -0.88 | 18.55 | 16.90 | 20.20 | — |
| — | — | 2.75 | — | +0.12 | 50.3% | 115 | 50.3% | -0.89 | 19.30 | 17.50 | 21.10 | — |
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.