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 | |
| — | 24.40 | 27.00 | 25.70 | +1.00 | 61.5% | 70 | 61.5% | -0.00 | — | — | 0.75 | — |
| — | 19.70 | 22.10 | 20.90 | +0.99 | 57.1% | 75 | 57.1% | -0.01 | — | — | 0.75 | — |
| — | 14.80 | 16.90 | 15.85 | +0.96 | 52.2% | 80 | 52.2% | -0.04 | — | — | 0.25 | — |
| — | 11.00 | 12.70 | 11.85 | +0.92 | 49.1% | 84 | 49.1% | -0.08 | 0.30 | 0.05 | 0.55 | — |
| — | 10.10 | 12.00 | 11.05 | +0.90 | 48.5% | 85 | 48.5% | -0.10 | 0.47 | 0.30 | 0.65 | — |
| — | 8.10 | 10.20 | 9.15 | +0.85 | 47.4% | 87 | 47.4% | -0.15 | 0.65 | 0.40 | 0.90 | — |
| — | 7.40 | 9.40 | 8.40 | +0.82 | 47.0% | 88 | 47.0% | -0.18 | 0.88 | 0.75 | 1.00 | — |
| — | 6.60 | 8.60 | 7.60 | +0.79 | 46.6% | 89 | 46.6% | -0.21 | 1.02 | 0.55 | 1.50 | — |
| — | 6.10 | 7.80 | 6.95 | +0.76 | 46.3% | 90 | 46.3% | -0.25 | 1.32 | 1.15 | 1.50 | — |
| — | 5.40 | 7.30 | 6.35 | +0.72 | 46.1% | 91 | 46.1% | -0.29 | 1.62 | 1.45 | 1.80 | — |
| — | 4.70 | 6.70 | 5.70 | +0.67 | 45.9% | 92 | 45.9% | -0.33 | 2.45 | 1.50 | 3.40 | — |
| — | 3.80 | 6.00 | 4.90 | +0.63 | 45.9% | 93 | 45.9% | -0.37 | 2.33 | 2.05 | 2.60 | — |
| — | 3.20 | 5.50 | 4.35 | +0.58 | 45.8% | 94 | 45.8% | -0.42 | 2.80 | 2.50 | 3.10 | — |
| — | 2.75 | 4.90 | 3.83 | — | — | 95 | 45.9% | -0.47 | 3.58 | 2.65 | 4.50 | — |
| — | 2.60 | 3.90 | 3.25 | +0.49 | 45.9% | 96 | 45.9% | -0.51 | 3.90 | 3.50 | 4.30 | — |
| — | 2.20 | 4.00 | 3.10 | +0.45 | 46.1% | 97 | 46.1% | -0.56 | 4.60 | 3.50 | 5.70 | — |
| — | 2.15 | 3.80 | 2.98 | +0.40 | 46.3% | 98 | 46.3% | -0.60 | 5.25 | 4.10 | 6.40 | — |
| — | 1.65 | 3.60 | 2.62 | +0.36 | 46.5% | 99 | 46.5% | -0.65 | 5.75 | 4.70 | 6.80 | — |
| — | 1.60 | 1.90 | 1.75 | +0.32 | 46.8% | 100 | 46.8% | -0.69 | 6.65 | 6.10 | 7.20 | — |
| — | 0.75 | 1.65 | 1.20 | +0.28 | 47.2% | 101 | 47.2% | -0.72 | 6.90 | 6.10 | 7.70 | — |
| — | 1.10 | 1.40 | 1.25 | +0.25 | 47.5% | 102 | 47.5% | -0.75 | 7.70 | 6.70 | 8.70 | — |
| — | 0.95 | 1.25 | 1.10 | +0.22 | 47.9% | 103 | 47.9% | -0.78 | 8.70 | 7.50 | 9.90 | — |
| — | 0.80 | 1.45 | 1.12 | +0.19 | 48.4% | 104 | 48.4% | -0.81 | 9.45 | 8.40 | 10.50 | — |
| — | 0.70 | 1.20 | 0.95 | +0.17 | 48.9% | 105 | 48.9% | -0.84 | 10.25 | 9.30 | 11.20 | — |
| — | 0.50 | 1.65 | 1.07 | +0.15 | 49.4% | 106 | 49.4% | -0.86 | 11.20 | 10.20 | 12.20 | — |
| — | 0.30 | 0.85 | 0.57 | +0.13 | 49.9% | 107 | 49.9% | -0.88 | 12.50 | 11.30 | 13.70 | — |
| — | 0.35 | 1.15 | 0.75 | +0.11 | 50.4% | 108 | 50.4% | -0.89 | 13.35 | 12.00 | 14.70 | — |
| — | 0.30 | 0.55 | 0.42 | +0.10 | 51.0% | 109 | 51.0% | -0.91 | 14.05 | 12.90 | 15.20 | — |
| — | 0.35 | 0.50 | 0.42 | +0.09 | 51.6% | 110 | 51.6% | -0.92 | 14.85 | 14.10 | 15.60 | — |
| — | 0.20 | 0.50 | 0.35 | +0.08 | 52.2% | 111 | 52.2% | -0.93 | 15.95 | 14.70 | 17.20 | — |
| — | 0.10 | 0.90 | 0.50 | +0.07 | 52.8% | 112 | 52.8% | -0.94 | 17.05 | 15.80 | 18.30 | — |
| — | 0.10 | 0.80 | 0.45 | +0.06 | 53.4% | 113 | 53.4% | -0.95 | 18.35 | 16.80 | 19.90 | — |
| — | — | 0.50 | — | — | — | 114 | 54.1% | -0.96 | 18.85 | 17.70 | 20.00 | — |
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.