Spot 95.21
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.70 | 16.70 | 15.20 | +0.99 | 56.5% | 80 | 56.5% | -0.01 | — | — | 0.75 | — |
| — | 10.50 | 12.60 | 11.55 | +0.97 | 50.2% | 84 | — | — | — | — | 2.20 | — |
| — | 9.80 | 12.10 | 10.95 | +0.96 | 49.3% | 85 | 49.3% | -0.04 | — | — | 0.95 | — |
| — | 8.70 | 10.40 | 9.55 | +0.94 | 48.5% | 86 | — | — | — | — | 1.00 | — |
| — | 7.70 | 9.70 | 8.70 | — | — | 87 | — | — | — | — | 0.75 | — |
| — | 7.00 | 8.90 | 7.95 | +0.89 | 47.5% | 88 | — | — | 0.30 | 0.15 | 0.45 | — |
| — | 6.20 | 7.90 | 7.05 | — | — | 89 | — | — | 0.47 | 0.25 | 0.70 | — |
| — | 5.30 | 7.20 | 6.25 | +0.82 | 47.0% | 90 | — | — | 0.55 | 0.45 | 0.65 | — |
| — | 4.50 | 6.30 | 5.40 | — | — | 91 | — | — | 0.78 | 0.65 | 0.90 | — |
| — | 3.80 | 5.50 | 4.65 | +0.72 | 46.8% | 92 | — | — | 1.18 | 0.70 | 1.65 | — |
| — | 3.10 | 4.70 | 3.90 | — | — | 93 | 46.9% | -0.34 | 1.43 | 0.90 | 1.95 | — |
| — | 2.70 | 4.10 | 3.40 | — | — | 94 | — | — | 1.77 | 1.50 | 2.05 | — |
| — | 2.20 | 2.60 | 2.40 | +0.53 | 47.1% | 95 | 47.1% | -0.47 | 2.23 | 1.95 | 2.50 | — |
| — | 1.85 | 2.25 | 2.05 | +0.47 | 47.3% | 96 | 47.3% | -0.53 | 2.73 | 2.45 | 3.00 | — |
| — | 1.50 | 1.85 | 1.68 | +0.41 | 47.6% | 97 | 47.6% | -0.59 | 3.33 | 2.55 | 4.10 | — |
| — | 1.05 | 1.70 | 1.38 | +0.35 | 47.9% | 98 | — | — | 3.80 | 3.00 | 4.60 | — |
| — | 0.90 | 1.20 | 1.05 | — | — | 99 | 48.1% | -0.71 | 4.90 | 3.70 | 6.10 | — |
| — | 0.75 | 1.10 | 0.93 | +0.25 | 48.5% | 100 | 48.5% | -0.75 | 5.60 | 4.80 | 6.40 | — |
| — | 0.50 | 1.20 | 0.85 | +0.20 | 48.8% | 101 | 48.8% | -0.80 | 6.10 | 5.20 | 7.00 | — |
| — | 0.35 | 0.85 | 0.60 | +0.17 | 49.1% | 102 | 49.1% | -0.84 | 7.05 | 6.00 | 8.10 | — |
| — | 0.25 | 0.70 | 0.47 | +0.13 | 49.5% | 103 | 49.5% | -0.87 | 7.85 | 6.80 | 8.90 | — |
| — | 0.15 | 0.65 | 0.40 | +0.11 | 49.9% | 104 | 49.9% | -0.89 | 8.80 | 7.90 | 9.70 | — |
| — | 0.10 | 0.55 | 0.33 | +0.09 | 50.2% | 105 | 50.2% | -0.92 | 9.85 | 8.80 | 10.90 | — |
| — | 0.10 | 0.45 | 0.28 | +0.07 | 50.5% | 106 | 50.5% | -0.94 | 10.80 | 9.80 | 11.80 | — |
| — | — | 0.80 | — | +0.05 | 50.9% | 107 | 50.9% | -0.95 | 11.95 | 10.80 | 13.10 | — |
| — | — | 0.75 | — | +0.04 | 51.2% | 108 | 51.2% | -0.96 | 12.70 | 11.70 | 13.70 | — |
| — | — | 0.75 | — | +0.03 | 51.5% | 109 | 51.5% | -0.97 | 13.75 | 12.50 | 15.00 | — |
| — | — | 0.50 | — | +0.02 | 51.9% | 110 | 51.9% | -0.98 | 14.45 | 13.50 | 15.40 | — |
| — | — | 0.40 | — | +0.02 | 52.2% | 111 | 52.2% | -0.99 | 15.60 | 14.20 | 17.00 | — |
| — | — | 0.75 | — | +0.01 | 52.5% | 112 | 52.5% | -0.99 | 16.45 | 15.10 | 17.80 | — |
| — | — | 0.30 | — | +0.01 | 52.8% | 113 | 52.8% | -1.00 | 17.50 | 16.20 | 18.80 | — |
| — | — | 0.75 | — | +0.01 | 53.1% | 114 | 53.1% | -1.00 | 18.50 | 17.20 | 19.80 | — |
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.