Spot 95.78
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 29.15 | 32.65 | 30.90 | +1.00 | 58.2% | 65 | 58.2% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 54.4% | 70 | 54.4% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 49.0% | 75 | 49.0% | -0.00 | — | — | — | — |
| — | — | — | — | +0.99 | 42.5% | 80 | 42.5% | -0.01 | — | — | — | — |
| — | — | — | — | +0.97 | 36.0% | 85 | 36.0% | -0.03 | — | — | — | — |
| — | — | — | — | +0.96 | 34.8% | 86 | 34.8% | -0.04 | — | — | — | — |
| — | — | — | — | +0.95 | 33.6% | 87 | 33.6% | -0.05 | — | — | — | — |
| — | — | — | — | +0.93 | 32.5% | 88 | 32.5% | -0.07 | — | — | — | — |
| — | — | — | — | +0.91 | 31.5% | 89 | 31.5% | -0.09 | — | — | — | — |
| — | — | — | — | +0.89 | 30.5% | 90 | 30.5% | -0.11 | — | — | — | — |
| — | 3.60 | 7.55 | 5.58 | +0.86 | 29.7% | 91 | 29.7% | -0.14 | 0.32 | 0.09 | 0.54 | — |
| — | 3.40 | 5.95 | 4.67 | +0.82 | 28.9% | 92 | 28.9% | -0.18 | 0.79 | 0.39 | 1.19 | — |
| — | 2.69 | 5.25 | 3.97 | — | — | 93 | — | — | 0.81 | 0.52 | 1.10 | — |
| — | 2.50 | 4.55 | 3.52 | — | — | 94 | 27.7% | -0.29 | 1.07 | 0.81 | 1.33 | — |
| — | 2.19 | 2.81 | 2.50 | +0.65 | 27.2% | 95 | 27.2% | -0.35 | 1.47 | 1.17 | 1.77 | — |
| — | 1.69 | 2.07 | 1.88 | +0.58 | 26.8% | 96 | 26.8% | -0.43 | 1.84 | 1.26 | 2.43 | — |
| — | 1.03 | 2.14 | 1.58 | +0.50 | 26.6% | 97 | 26.6% | -0.50 | 2.40 | 1.30 | 3.50 | — |
| — | 0.75 | 1.83 | 1.29 | +0.43 | 26.4% | 98 | 26.4% | -0.58 | 3.04 | 1.77 | 4.30 | — |
| — | 0.53 | 1.21 | 0.87 | +0.35 | 26.4% | 99 | 26.4% | -0.65 | 3.56 | 2.12 | 5.00 | — |
| — | 0.57 | 0.72 | 0.65 | +0.29 | 26.4% | 100 | 26.4% | -0.72 | 4.38 | 3.25 | 5.50 | — |
| — | — | 0.58 | — | +0.23 | 26.5% | 101 | 26.5% | -0.78 | 5.03 | 3.45 | 6.60 | — |
| — | 0.15 | 0.36 | 0.26 | +0.19 | 26.7% | 102 | 26.7% | -0.82 | 6.53 | 4.90 | 8.15 | — |
| — | 0.11 | 0.83 | 0.47 | +0.15 | 26.9% | 103 | 26.9% | -0.87 | 7.03 | 5.20 | 8.85 | — |
| — | 0.01 | 0.43 | 0.22 | +0.12 | 27.2% | 104 | 27.2% | -0.90 | 8.00 | 6.70 | 9.30 | — |
| — | — | 0.42 | — | +0.09 | 27.6% | 105 | 27.6% | -0.92 | 9.75 | 8.45 | 11.05 | — |
| — | 0.02 | 0.09 | 0.06 | +0.07 | 28.0% | 106 | 28.0% | -0.94 | 10.72 | 9.45 | 12.00 | — |
| — | — | 0.15 | — | +0.06 | 28.5% | 107 | 28.5% | -0.96 | 11.12 | 9.25 | 13.00 | — |
| — | — | 0.27 | — | +0.05 | 29.0% | 108 | 29.0% | -0.97 | 12.10 | 10.10 | 14.10 | — |
| — | — | 0.43 | — | +0.04 | 29.6% | 109 | 29.6% | -0.98 | 12.68 | 11.10 | 14.25 | — |
| — | — | 0.21 | — | +0.03 | 30.2% | 110 | 30.2% | -0.98 | 14.03 | 12.10 | 15.95 | — |
| — | — | 1.21 | — | +0.03 | 30.9% | 111 | 30.9% | -0.99 | 14.68 | 13.10 | 16.25 | — |
| — | — | 0.46 | — | +0.03 | 31.5% | 112 | 31.5% | -0.99 | 15.95 | 14.65 | 17.25 | — |
| — | — | 0.18 | — | +0.02 | 32.2% | 113 | 32.2% | -0.99 | 16.98 | 15.70 | 18.25 | — |
| — | — | 2.13 | — | +0.02 | 32.9% | 114 | 32.9% | -0.99 | 18.07 | 16.20 | 19.95 | — |
| — | — | 0.27 | — | +0.02 | 33.6% | 115 | 33.6% | -1.00 | 18.95 | 17.65 | 20.25 | — |
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.