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 | |
| — | 14.50 | 17.20 | 15.85 | +1.00 | 69.1% | 80 | 69.1% | -0.00 | — | — | 0.05 | — |
| — | 9.50 | 12.00 | 10.75 | +1.00 | 59.3% | 85 | 59.3% | -0.00 | — | — | 0.20 | — |
| — | 7.50 | 10.20 | 8.85 | +0.99 | 57.7% | 87 | 57.7% | -0.01 | — | — | 0.20 | — |
| — | 6.50 | 8.90 | 7.70 | +0.98 | 57.2% | 88 | 57.2% | -0.02 | — | — | 0.85 | — |
| — | 6.30 | 8.00 | 7.15 | +0.96 | 57.0% | 89 | 57.0% | -0.04 | — | — | 0.75 | — |
| — | 5.30 | 7.20 | 6.25 | +0.93 | 56.8% | 90 | 56.8% | -0.07 | — | — | 0.35 | — |
| — | 3.80 | 5.90 | 4.85 | +0.89 | 56.8% | 91 | 56.8% | -0.11 | 0.23 | 0.10 | 0.35 | — |
| — | 3.20 | 5.10 | 4.15 | +0.84 | 56.8% | 92 | 56.8% | -0.16 | 0.45 | 0.05 | 0.85 | — |
| — | 2.65 | 4.60 | 3.62 | +0.76 | 57.0% | 93 | 57.0% | -0.24 | 0.62 | 0.25 | 1.00 | — |
| — | 1.95 | 3.50 | 2.73 | +0.68 | 57.1% | 94 | 57.1% | -0.32 | 0.80 | 0.25 | 1.35 | — |
| — | 1.30 | 2.70 | 2.00 | +0.59 | 57.4% | 95 | 57.4% | -0.42 | 1.25 | 0.50 | 2.00 | — |
| — | 1.35 | 2.00 | 1.68 | +0.49 | 57.7% | 96 | 57.7% | -0.52 | 1.32 | 0.70 | 1.95 | — |
| — | 0.70 | 1.50 | 1.10 | +0.39 | 58.1% | 97 | 58.1% | -0.61 | 2.30 | 1.50 | 3.10 | — |
| — | 0.70 | 1.20 | 0.95 | +0.31 | 58.7% | 98 | 58.7% | -0.70 | 2.70 | 2.20 | 3.20 | — |
| — | 0.35 | 0.80 | 0.57 | +0.23 | 59.3% | 99 | 59.3% | -0.78 | 3.70 | 2.90 | 4.50 | — |
| — | 0.25 | 0.40 | 0.33 | +0.17 | 60.1% | 100 | 60.1% | -0.84 | 4.50 | 3.70 | 5.30 | — |
| — | 0.10 | 0.55 | 0.33 | +0.12 | 61.0% | 101 | 61.0% | -0.88 | 5.10 | 4.20 | 6.00 | — |
| — | 0.05 | 0.45 | 0.25 | +0.09 | 61.9% | 102 | 61.9% | -0.91 | 6.20 | 5.40 | 7.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.06 | 63.0% | 103 | 63.0% | -0.94 | 6.90 | 5.90 | 7.90 | — |
| — | 0.05 | 0.35 | 0.20 | +0.04 | 63.9% | 104 | 63.9% | -0.96 | 8.10 | 7.30 | 8.90 | — |
| — | — | 0.30 | — | +0.03 | 64.9% | 105 | 64.9% | -0.97 | 9.10 | 8.30 | 9.90 | — |
| — | — | 0.30 | — | +0.02 | 65.9% | 106 | 65.9% | -0.98 | 9.75 | 8.70 | 10.80 | — |
| — | — | 0.10 | — | +0.01 | 66.8% | 107 | 66.8% | -0.99 | 11.10 | 10.30 | 11.90 | — |
| — | — | 0.30 | — | +0.01 | 67.7% | 108 | 67.7% | -0.99 | 12.00 | 11.00 | 13.00 | — |
| — | — | 0.15 | — | +0.01 | 68.5% | 109 | 68.5% | -1.00 | 13.10 | 12.30 | 13.90 | — |
| — | — | 0.05 | — | +0.00 | 69.3% | 110 | 69.3% | -1.00 | 14.45 | 13.30 | 15.60 | — |
| — | — | 0.20 | — | +0.00 | 70.0% | 111 | 70.0% | -1.00 | 15.00 | 14.10 | 15.90 | — |
| — | — | 0.55 | — | +0.00 | 70.7% | 112 | 70.7% | -1.00 | 16.45 | 15.30 | 17.60 | — |
| — | — | 0.75 | — | +0.00 | 71.3% | 113 | 71.3% | -1.00 | 17.45 | 16.30 | 18.60 | — |
| — | — | 0.75 | — | +0.00 | 71.9% | 114 | 71.9% | -1.00 | 18.45 | 17.30 | 19.60 | — |
| — | — | 0.10 | — | +0.00 | 72.4% | 115 | 72.4% | -1.00 | 19.45 | 18.30 | 20.60 | — |
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.