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 | |
| — | 33.45 | 37.45 | 35.45 | +1.00 | 62.7% | 60 | 62.7% | -0.00 | — | — | 1.75 | — |
| — | 28.50 | 32.50 | 30.50 | +0.99 | 56.2% | 65 | 56.2% | -0.01 | — | — | 1.55 | — |
| — | 23.50 | 27.50 | 25.50 | +0.99 | 47.8% | 70 | 47.8% | -0.01 | — | — | 1.40 | — |
| — | 19.40 | 22.10 | 20.75 | +0.98 | 40.4% | 75 | 40.4% | -0.02 | — | — | 1.55 | — |
| — | 14.90 | 17.65 | 16.27 | +0.96 | 34.9% | 80 | 34.9% | -0.04 | — | — | 0.49 | — |
| — | 9.95 | 12.00 | 10.97 | +0.91 | 31.2% | 85 | 31.2% | -0.09 | — | — | 0.73 | — |
| — | 8.80 | 11.30 | 10.05 | +0.89 | 30.6% | 86 | 30.6% | -0.11 | 0.54 | 0.33 | 0.74 | — |
| — | 7.90 | 10.10 | 9.00 | +0.87 | 30.1% | 87 | 30.1% | -0.14 | 0.51 | 0.22 | 0.80 | — |
| — | 7.60 | 9.50 | 8.55 | +0.84 | 29.7% | 88 | 29.7% | -0.16 | 0.70 | 0.55 | 0.86 | — |
| — | 6.50 | 8.65 | 7.58 | +0.81 | 29.2% | 89 | 29.2% | -0.20 | 0.92 | 0.44 | 1.39 | — |
| — | 6.05 | 7.60 | 6.83 | +0.77 | 28.9% | 90 | 28.9% | -0.23 | 1.08 | 0.88 | 1.28 | — |
| — | 5.00 | 7.15 | 6.08 | +0.73 | 28.5% | 91 | 28.5% | -0.27 | 1.32 | 1.12 | 1.53 | — |
| — | 3.75 | 6.40 | 5.08 | +0.69 | 28.2% | 92 | 28.2% | -0.32 | 1.59 | 1.38 | 1.81 | — |
| — | 4.00 | 4.75 | 4.38 | +0.64 | 28.0% | 93 | 28.0% | -0.36 | 1.96 | 1.72 | 2.19 | — |
| — | 2.49 | 5.20 | 3.85 | +0.59 | 27.8% | 94 | 27.8% | -0.41 | 2.33 | 2.10 | 2.56 | — |
| — | 3.05 | 3.55 | 3.30 | +0.54 | 27.6% | 95 | 27.6% | -0.46 | 2.79 | 2.54 | 3.05 | — |
| — | 2.49 | 3.10 | 2.79 | +0.49 | 27.4% | 96 | 27.4% | -0.52 | 3.27 | 3.05 | 3.50 | — |
| — | 2.15 | 2.63 | 2.39 | +0.43 | 27.3% | 97 | 27.3% | -0.57 | 3.75 | 3.55 | 3.95 | — |
| — | 1.66 | 2.23 | 1.95 | +0.38 | 27.2% | 98 | 27.2% | -0.63 | 4.12 | 3.05 | 5.20 | — |
| — | 1.34 | 1.89 | 1.61 | +0.34 | 27.1% | 99 | 27.1% | -0.67 | 4.69 | 2.98 | 6.40 | — |
| — | 1.06 | 1.50 | 1.28 | +0.29 | 27.1% | 100 | 27.1% | -0.72 | 5.60 | 4.25 | 6.95 | — |
| — | 0.95 | 1.24 | 1.09 | +0.25 | 27.1% | 101 | 27.1% | -0.77 | 6.15 | 4.60 | 7.70 | — |
| — | 0.70 | 1.00 | 0.85 | +0.21 | 27.1% | 102 | 27.1% | -0.81 | 7.22 | 5.30 | 9.15 | — |
| — | 0.51 | 0.72 | 0.61 | +0.18 | 27.1% | 103 | 27.1% | -0.84 | 7.92 | 6.85 | 9.00 | — |
| — | 0.24 | 0.73 | 0.48 | +0.15 | 27.2% | 104 | 27.2% | -0.87 | 9.10 | 8.15 | 10.05 | — |
| — | 0.33 | 0.65 | 0.49 | +0.12 | 27.3% | 105 | 27.3% | -0.90 | 9.95 | 7.95 | 11.95 | — |
| — | 0.02 | 0.49 | 0.26 | +0.10 | 27.4% | 106 | 27.4% | -0.92 | 11.20 | 9.65 | 12.75 | — |
| — | — | 1.15 | — | +0.08 | 27.6% | 107 | 27.6% | -0.94 | 12.07 | 10.55 | 13.60 | — |
| — | — | 1.40 | — | +0.07 | 27.7% | 108 | 27.7% | -0.96 | 12.78 | 10.85 | 14.70 | — |
| — | 0.08 | 0.45 | 0.27 | +0.06 | 28.0% | 109 | 28.0% | -0.97 | 13.80 | 11.85 | 15.75 | — |
| — | 0.10 | 0.45 | 0.28 | +0.05 | 28.2% | 110 | 28.2% | -0.99 | 14.82 | 12.85 | 16.80 | — |
| — | — | 1.55 | — | +0.04 | 28.5% | 111 | 28.5% | -1.00 | 15.85 | 13.85 | 17.85 | — |
| — | — | 1.35 | — | +0.03 | 28.9% | 112 | 28.9% | -1.00 | 16.85 | 14.85 | 18.85 | — |
| — | — | 1.35 | — | +0.03 | 29.3% | 113 | 29.3% | -1.00 | 17.82 | 15.85 | 19.80 | — |
| — | — | 1.75 | — | +0.02 | 29.7% | 114 | 29.7% | -1.00 | 18.68 | 17.35 | 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.