Spot 95.10
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.35 | 37.20 | 35.27 | +1.00 | 103.3% | 60 | 103.3% | +0.00 | — | — | 2.13 | — |
| — | 28.85 | 32.20 | 30.52 | +1.00 | 88.4% | 65 | — | — | — | — | 0.01 | — |
| — | 23.30 | 27.20 | 25.25 | +1.00 | 68.3% | 70 | 68.3% | +0.00 | — | — | 0.01 | — |
| — | 18.35 | 22.20 | 20.27 | — | — | 75 | — | — | — | — | 0.01 | — |
| — | 13.35 | 17.25 | 15.30 | — | — | 80 | — | — | — | — | 0.30 | — |
| — | 8.35 | 12.20 | 10.28 | — | — | 85 | — | — | — | — | 0.03 | — |
| — | 7.45 | 11.25 | 9.35 | — | — | 86 | — | — | — | — | 2.13 | — |
| — | 6.45 | 10.25 | 8.35 | — | — | 87 | — | — | — | — | 1.21 | — |
| — | 6.35 | 9.25 | 7.80 | — | — | 88 | — | — | — | — | 0.06 | — |
| — | 5.50 | 8.25 | 6.88 | — | — | 89 | — | — | — | — | 0.06 | — |
| — | 4.10 | 6.50 | 5.30 | — | — | 90 | — | — | — | — | 0.04 | — |
| — | 3.45 | 5.55 | 4.50 | — | — | 91 | — | — | 0.10 | 0.06 | 0.15 | — |
| — | 2.80 | 4.60 | 3.70 | — | — | 92 | — | — | 0.19 | 0.13 | 0.25 | — |
| — | 1.92 | 2.90 | 2.41 | — | — | 93 | — | — | 0.34 | 0.27 | 0.40 | — |
| — | 1.29 | 1.91 | 1.60 | — | — | 94 | — | — | 0.60 | 0.51 | 0.69 | — |
| — | 1.06 | 1.21 | 1.14 | — | — | 95 | — | — | 0.96 | 0.89 | 1.03 | — |
| — | 0.63 | 0.79 | 0.71 | — | — | 96 | 31.4% | -0.62 | 1.50 | 1.40 | 1.61 | — |
| — | 0.32 | 0.49 | 0.41 | +0.25 | 31.4% | 97 | 31.4% | -0.75 | 2.21 | 2.05 | 2.36 | — |
| — | 0.16 | 0.21 | 0.18 | +0.16 | 32.0% | 98 | 32.0% | -0.85 | 2.88 | 1.02 | 4.75 | — |
| — | 0.08 | 0.13 | 0.10 | +0.09 | 33.0% | 99 | 33.0% | -0.91 | 4.28 | 3.10 | 5.45 | — |
| — | 0.02 | 0.08 | 0.05 | +0.05 | 34.5% | 100 | 34.5% | -0.95 | 5.15 | 3.85 | 6.45 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 36.3% | 101 | 36.3% | -0.97 | 6.28 | 4.80 | 7.75 | — |
| — | — | 0.03 | — | +0.02 | 38.3% | 102 | 38.3% | -0.98 | 6.78 | 4.85 | 8.70 | — |
| — | — | 0.12 | — | +0.02 | 40.5% | 103 | 40.5% | -0.99 | 7.88 | 6.60 | 9.15 | — |
| — | — | 0.17 | — | +0.01 | 42.8% | 104 | 42.8% | -0.99 | 8.78 | 6.85 | 10.70 | — |
| — | — | 0.03 | — | +0.01 | 45.0% | 105 | 45.0% | -1.00 | 9.68 | 8.20 | 11.15 | — |
| — | — | 0.04 | — | +0.01 | 47.0% | 106 | 47.0% | -1.00 | 10.90 | 9.60 | 12.20 | — |
| — | — | 0.26 | — | +0.00 | 48.9% | 107 | 48.9% | -1.00 | 12.40 | 11.10 | 13.70 | — |
| — | — | 0.02 | — | +0.00 | 50.5% | 108 | 50.5% | -1.00 | 13.15 | 11.60 | 14.70 | — |
| — | — | 1.00 | — | +0.00 | 52.0% | 109 | 52.0% | -1.00 | 13.50 | 11.85 | 15.15 | — |
| — | — | 0.01 | — | +0.00 | 53.3% | 110 | 53.3% | -1.00 | 14.88 | 13.60 | 16.15 | — |
| — | — | 0.03 | — | +0.00 | 54.5% | 111 | 54.5% | -1.00 | 15.80 | 13.90 | 17.70 | — |
| — | — | 0.21 | — | +0.00 | 55.5% | 112 | 55.5% | -1.00 | 16.90 | 15.60 | 18.20 | — |
| — | — | 0.56 | — | +0.00 | 56.3% | 113 | 56.3% | -1.00 | 17.77 | 15.85 | 19.70 | — |
| — | — | 0.96 | — | +0.00 | 57.0% | 114 | 57.0% | -1.00 | 18.77 | 16.85 | 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.