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 | |
| — | 14.50 | 17.30 | 15.90 | +0.91 | 49.7% | 80 | 49.7% | -0.09 | 0.50 | 0.10 | 0.90 | — |
| — | 11.40 | 13.80 | 12.60 | +0.85 | 48.2% | 84 | 48.2% | -0.15 | 0.88 | 0.35 | 1.40 | — |
| — | 10.60 | 12.90 | 11.75 | +0.83 | 47.9% | 85 | 47.9% | -0.17 | 1.07 | 0.80 | 1.35 | — |
| — | 10.10 | 12.10 | 11.10 | +0.81 | 47.6% | 86 | 47.6% | -0.19 | 1.25 | 0.05 | 2.45 | — |
| — | 9.40 | 11.40 | 10.40 | — | — | 87 | — | — | 1.98 | 1.00 | 2.95 | — |
| — | 8.60 | 10.60 | 9.60 | — | — | 88 | — | — | 1.73 | 0.50 | 2.95 | — |
| — | 8.20 | 9.90 | 9.05 | +0.73 | 47.0% | 89 | 47.0% | -0.27 | 1.90 | 0.60 | 3.20 | — |
| — | 7.20 | 9.30 | 8.25 | +0.70 | 46.8% | 90 | 46.8% | -0.30 | 2.52 | 2.35 | 2.70 | — |
| — | 6.50 | 8.60 | 7.55 | +0.67 | 46.7% | 91 | 46.7% | -0.33 | 2.80 | 1.50 | 4.10 | — |
| — | 6.00 | 8.10 | 7.05 | +0.64 | 46.6% | 92 | 46.6% | -0.36 | 3.67 | 2.75 | 4.60 | — |
| — | 5.60 | 7.50 | 6.55 | +0.61 | 46.5% | 93 | 46.5% | -0.39 | 3.85 | 3.20 | 4.50 | — |
| — | 5.00 | 7.00 | 6.00 | +0.58 | 46.5% | 94 | 46.5% | -0.43 | 3.77 | 2.85 | 4.70 | — |
| — | 4.30 | 6.50 | 5.40 | +0.54 | 46.5% | 95 | 46.5% | -0.46 | 4.80 | 3.50 | 6.10 | — |
| — | 4.50 | 5.10 | 4.80 | +0.51 | 46.5% | 96 | 46.5% | -0.49 | 5.10 | 4.40 | 5.80 | — |
| — | 3.50 | 5.70 | 4.60 | +0.48 | 46.5% | 97 | 46.5% | -0.53 | 5.30 | 4.50 | 6.10 | — |
| — | 3.10 | 5.30 | 4.20 | +0.45 | 46.6% | 98 | 46.6% | -0.56 | 6.60 | 5.40 | 7.80 | — |
| — | 3.20 | 4.30 | 3.75 | +0.42 | 46.7% | 99 | 46.7% | -0.59 | 7.10 | 6.00 | 8.20 | — |
| — | 2.40 | 4.60 | 3.50 | +0.39 | 46.8% | 100 | 46.8% | -0.62 | 7.75 | 6.50 | 9.00 | — |
| — | 2.20 | 4.20 | 3.20 | +0.36 | 46.9% | 101 | 46.9% | -0.65 | 8.50 | 7.20 | 9.80 | — |
| — | 2.05 | 3.90 | 2.98 | +0.33 | 47.1% | 102 | 47.1% | -0.67 | 9.20 | 7.90 | 10.50 | — |
| — | 2.05 | 3.10 | 2.58 | +0.30 | 47.2% | 103 | 47.2% | -0.70 | 9.90 | 8.60 | 11.20 | — |
| — | 1.45 | 3.70 | 2.58 | +0.28 | 47.4% | 104 | 47.4% | -0.73 | 10.65 | 9.30 | 12.00 | — |
| — | 1.55 | 3.40 | 2.48 | +0.26 | 47.6% | 105 | 47.6% | -0.75 | 11.35 | 10.10 | 12.60 | — |
| — | 1.25 | 2.90 | 2.08 | +0.24 | 47.9% | 106 | 47.9% | -0.77 | 12.30 | 11.00 | 13.60 | — |
| — | 1.05 | 2.90 | 1.98 | +0.22 | 48.1% | 107 | 48.1% | -0.79 | 13.05 | 11.70 | 14.40 | — |
| — | 0.50 | 3.30 | 1.90 | +0.20 | 48.3% | 108 | 48.3% | -0.81 | 14.00 | 12.60 | 15.40 | — |
| — | 0.35 | 2.80 | 1.57 | +0.18 | 48.6% | 109 | 48.6% | -0.83 | 14.75 | 13.40 | 16.10 | — |
| — | 0.85 | 1.50 | 1.18 | +0.16 | 48.8% | 110 | 48.8% | -0.84 | 15.65 | 14.30 | 17.00 | — |
| — | 0.50 | 1.70 | 1.10 | +0.15 | 49.1% | 111 | 49.1% | -0.86 | 16.60 | 15.30 | 17.90 | — |
| — | 0.25 | 2.80 | 1.52 | +0.14 | 49.4% | 112 | 49.4% | -0.87 | 17.50 | 16.20 | 18.80 | — |
| — | 0.20 | 2.85 | 1.52 | +0.12 | 49.7% | 113 | 49.7% | -0.89 | 18.80 | 17.30 | 20.30 | — |
| — | 0.55 | 2.55 | 1.55 | +0.11 | 50.0% | 114 | 50.0% | -0.90 | 19.35 | 18.00 | 20.70 | — |
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.