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 | |
| — | 14.60 | 17.60 | 16.10 | +0.98 | 57.0% | 80 | 57.0% | -0.02 | — | — | 0.15 | — |
| — | — | — | — | — | — | 84 | — | — | — | — | — | — |
| — | 10.50 | 12.60 | 11.55 | +0.94 | 51.4% | 85 | 51.4% | -0.06 | 0.20 | 0.10 | 0.30 | — |
| — | 8.80 | 11.60 | 10.20 | +0.92 | 50.8% | 86 | 50.8% | -0.08 | — | — | 0.75 | — |
| — | 8.70 | 10.30 | 9.50 | +0.90 | 50.2% | 87 | 50.2% | -0.10 | 0.80 | 0.20 | 1.40 | — |
| — | 7.70 | 9.40 | 8.55 | +0.87 | 49.8% | 88 | 49.8% | -0.13 | 0.55 | 0.30 | 0.80 | — |
| — | 6.10 | 8.80 | 7.45 | +0.84 | 49.5% | 89 | 49.5% | -0.16 | 0.62 | 0.40 | 0.85 | — |
| — | 6.00 | 8.00 | 7.00 | +0.80 | 49.3% | 90 | 49.3% | -0.20 | 0.78 | 0.55 | 1.00 | — |
| — | 5.20 | 7.10 | 6.15 | +0.76 | 49.1% | 91 | 49.1% | -0.24 | 1.32 | 0.80 | 1.85 | — |
| — | 4.50 | 6.50 | 5.50 | +0.72 | 49.0% | 92 | 49.0% | -0.29 | 1.23 | 1.00 | 1.45 | — |
| — | 3.80 | 6.30 | 5.05 | +0.67 | 48.9% | 93 | 48.9% | -0.33 | 1.32 | 0.85 | 1.80 | — |
| — | 3.30 | 4.60 | 3.95 | +0.62 | 48.9% | 94 | 48.9% | -0.39 | 1.95 | 1.55 | 2.35 | — |
| — | 3.00 | 4.80 | 3.90 | +0.56 | 48.9% | 95 | 48.9% | -0.44 | 2.27 | 1.85 | 2.70 | — |
| — | 2.75 | 3.60 | 3.17 | +0.51 | 49.0% | 96 | 49.0% | -0.49 | 2.85 | 2.40 | 3.30 | — |
| — | 2.25 | 3.30 | 2.77 | +0.45 | 49.1% | 97 | 49.1% | -0.55 | 3.30 | 2.80 | 3.80 | — |
| — | 1.65 | 2.50 | 2.08 | +0.40 | 49.1% | 98 | 49.1% | -0.60 | 4.00 | 3.50 | 4.50 | — |
| — | 1.25 | 2.30 | 1.77 | +0.35 | 49.3% | 99 | 49.3% | -0.65 | 4.55 | 4.00 | 5.10 | — |
| — | 1.05 | 1.85 | 1.45 | +0.31 | 49.4% | 100 | 49.4% | -0.70 | 5.50 | 4.70 | 6.30 | — |
| — | 1.00 | 1.60 | 1.30 | +0.26 | 49.5% | 101 | 49.5% | -0.74 | 5.95 | 5.10 | 6.80 | — |
| — | 0.65 | 1.40 | 1.02 | +0.22 | 49.7% | 102 | 49.7% | -0.78 | 6.80 | 5.90 | 7.70 | — |
| — | 0.60 | 1.00 | 0.80 | +0.19 | 49.8% | 103 | 49.8% | -0.81 | 7.70 | 6.80 | 8.60 | — |
| — | 0.40 | 1.00 | 0.70 | +0.16 | 50.0% | 104 | 50.0% | -0.84 | 8.80 | 7.40 | 10.20 | — |
| — | 0.35 | 0.65 | 0.50 | +0.13 | 50.1% | 105 | 50.1% | -0.87 | 9.80 | 8.50 | 11.10 | — |
| — | 0.20 | 0.70 | 0.45 | +0.11 | 50.3% | 106 | 50.3% | -0.90 | 10.60 | 9.20 | 12.00 | — |
| — | 0.20 | 0.55 | 0.38 | +0.09 | 50.4% | 107 | 50.4% | -0.92 | 11.15 | 10.10 | 12.20 | — |
| — | 0.10 | 0.50 | 0.30 | +0.07 | 50.6% | 108 | 50.6% | -0.93 | 12.00 | 10.90 | 13.10 | — |
| — | 0.15 | 0.60 | 0.38 | +0.06 | 50.7% | 109 | 50.7% | -0.95 | 13.05 | 12.10 | 14.00 | — |
| — | 0.05 | 0.45 | 0.25 | +0.05 | 50.9% | 110 | 50.9% | -0.96 | 13.95 | 12.90 | 15.00 | — |
| — | 0.10 | 0.30 | 0.20 | +0.04 | 51.0% | 111 | 51.0% | -0.97 | 15.05 | 14.10 | 16.00 | — |
| — | 0.05 | 0.75 | 0.40 | +0.03 | 51.2% | 112 | 51.2% | -0.98 | 16.25 | 14.90 | 17.60 | — |
| — | — | 0.75 | — | +0.02 | 51.3% | 113 | 51.3% | -0.99 | 17.40 | 16.20 | 18.60 | — |
| — | — | 0.75 | — | +0.02 | 51.4% | 114 | 51.4% | -0.99 | 18.40 | 17.20 | 19.60 | — |
| — | — | 0.40 | — | +0.01 | 51.6% | 115 | 51.6% | -1.00 | 19.10 | 17.60 | 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.