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 | |
| — | 34.25 | 37.30 | 35.77 | +1.00 | 71.8% | 60 | 71.8% | -0.00 | — | — | 2.13 | — |
| — | 28.45 | 32.30 | 30.38 | +1.00 | 66.1% | 65 | 66.1% | -0.00 | — | — | 2.13 | — |
| — | 23.45 | 27.15 | 25.30 | +1.00 | 58.1% | 70 | 58.1% | -0.00 | — | — | 0.11 | — |
| — | 18.45 | 22.30 | 20.38 | +1.00 | 49.4% | 75 | 49.4% | -0.00 | — | — | 1.10 | — |
| — | 14.70 | 17.30 | 16.00 | +1.00 | 41.3% | 80 | 41.3% | -0.00 | — | — | 0.60 | — |
| — | 9.75 | 11.95 | 10.85 | +0.98 | 34.6% | 85 | 34.6% | -0.02 | — | — | 0.91 | — |
| — | 7.55 | 10.60 | 9.07 | +0.97 | 33.5% | 86 | 33.5% | -0.03 | — | — | 0.76 | — |
| — | 6.80 | 10.40 | 8.60 | +0.96 | 32.5% | 87 | 32.5% | -0.04 | 0.14 | 0.07 | 0.21 | — |
| — | 6.10 | 8.65 | 7.38 | +0.94 | 31.6% | 88 | 31.6% | -0.06 | 0.27 | 0.09 | 0.44 | — |
| — | 5.35 | 7.75 | 6.55 | +0.91 | 30.8% | 89 | 30.8% | -0.09 | 0.22 | 0.14 | 0.30 | — |
| — | 4.25 | 6.80 | 5.53 | +0.88 | 30.1% | 90 | 30.1% | -0.13 | 0.29 | 0.23 | 0.36 | — |
| — | 3.50 | 5.55 | 4.53 | +0.83 | 29.5% | 91 | 29.5% | -0.17 | 0.42 | 0.34 | 0.50 | — |
| — | 2.60 | 5.15 | 3.88 | +0.77 | 28.9% | 92 | 28.9% | -0.23 | 0.62 | 0.50 | 0.74 | — |
| — | 1.67 | 3.70 | 2.69 | +0.70 | 28.4% | 93 | 28.4% | -0.30 | 0.89 | 0.75 | 1.02 | — |
| — | 2.25 | 3.45 | 2.85 | +0.62 | 28.1% | 94 | 28.1% | -0.38 | 1.22 | 1.08 | 1.35 | — |
| — | 1.73 | 2.06 | 1.90 | +0.53 | 27.8% | 95 | 27.8% | -0.47 | 1.68 | 1.50 | 1.85 | — |
| — | 1.30 | 1.58 | 1.44 | +0.44 | 27.6% | 96 | 27.6% | -0.56 | 2.56 | 1.97 | 3.15 | — |
| — | 0.87 | 1.20 | 1.03 | +0.35 | 27.4% | 97 | 27.4% | -0.65 | 2.69 | 2.49 | 2.89 | — |
| — | 0.58 | 0.82 | 0.70 | +0.27 | 27.4% | 98 | 27.4% | -0.73 | 3.25 | 2.61 | 3.90 | — |
| — | 0.38 | 0.64 | 0.51 | +0.20 | 27.4% | 99 | 27.4% | -0.80 | 3.77 | 3.05 | 4.50 | — |
| — | 0.24 | 0.41 | 0.33 | +0.14 | 27.5% | 100 | 27.5% | -0.86 | 5.00 | 3.25 | 6.75 | — |
| — | 0.15 | 0.30 | 0.23 | +0.10 | 27.7% | 101 | 27.7% | -0.91 | 6.00 | 4.70 | 7.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.07 | 28.0% | 102 | 28.0% | -0.94 | 6.92 | 5.65 | 8.20 | — |
| — | 0.05 | 0.12 | 0.09 | +0.05 | 28.3% | 103 | 28.3% | -0.96 | 8.18 | 6.60 | 9.75 | — |
| — | — | 0.14 | — | +0.03 | 28.6% | 104 | 28.6% | -0.98 | 9.05 | 7.90 | 10.20 | — |
| — | — | 0.39 | — | +0.02 | 29.0% | 105 | 29.0% | -0.99 | 10.25 | 8.80 | 11.70 | — |
| — | — | 0.15 | — | +0.01 | 29.5% | 106 | 29.5% | -1.00 | 10.50 | 8.85 | 12.15 | — |
| — | — | 0.75 | — | +0.01 | 30.0% | 107 | 30.0% | -1.00 | 11.78 | 9.85 | 13.70 | — |
| — | — | 0.24 | — | +0.01 | 30.5% | 108 | 30.5% | -1.00 | 13.07 | 11.45 | 14.70 | — |
| — | — | 0.72 | — | +0.00 | 31.1% | 109 | 31.1% | -1.00 | 13.80 | 11.85 | 15.75 | — |
| — | — | 0.94 | — | +0.00 | 31.7% | 110 | 31.7% | -1.00 | 15.18 | 13.60 | 16.75 | — |
| — | — | 1.75 | — | +0.00 | 32.3% | 111 | 32.3% | -1.00 | 15.75 | 13.80 | 17.70 | — |
| — | — | 0.30 | — | +0.00 | 32.9% | 112 | 32.9% | -1.00 | 16.75 | 14.80 | 18.70 | — |
| — | — | 1.40 | — | +0.00 | 33.6% | 113 | 33.6% | -1.00 | 17.77 | 15.80 | 19.75 | — |
| — | — | 1.80 | — | +0.00 | 34.2% | 114 | 34.2% | -1.00 | 19.18 | 17.60 | 20.75 | — |
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.