Spot 95.31
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.35 | 22.70 | 21.02 | +0.98 | 39.3% | 75 | 39.3% | -0.02 | — | — | 0.36 | — |
| — | 14.55 | 17.20 | 15.88 | +0.95 | 37.0% | 80 | 37.0% | -0.05 | 0.13 | 0.01 | 0.25 | — |
| 0 | 12.90 | 16.00 | 14.45 | +0.93 | 36.2% | 82 | 36.2% | -0.07 | 0.38 | 0.11 | 0.64 | 1 |
| 0 | 11.75 | 14.40 | 13.07 | — | — | 83 | — | — | 0.39 | 0.11 | 0.66 | — |
| — | 11.20 | 13.50 | 12.35 | — | — | 84 | — | — | 0.58 | 0.37 | 0.80 | — |
| — | 9.95 | 12.95 | 11.45 | — | — | 85 | — | — | 0.69 | 0.60 | 0.78 | — |
| — | 9.40 | 11.45 | 10.43 | — | — | 86 | — | — | 0.83 | 0.50 | 1.16 | — |
| — | 8.60 | 10.65 | 9.62 | — | — | 87 | — | — | 0.85 | 0.71 | 1.00 | — |
| — | 7.75 | 9.75 | 8.75 | — | — | 88 | — | — | 1.11 | 1.02 | 1.20 | — |
| — | 7.00 | 8.95 | 7.97 | — | — | 89 | — | — | 1.39 | 1.28 | 1.50 | — |
| — | 6.05 | 8.25 | 7.15 | — | — | 90 | — | — | 1.66 | 1.32 | 1.99 | — |
| — | 5.40 | 7.30 | 6.35 | — | — | 91 | — | — | 1.94 | 1.57 | 2.30 | — |
| — | 4.95 | 6.75 | 5.85 | — | — | 92 | — | — | 2.21 | 2.01 | 2.40 | — |
| — | 4.85 | 6.05 | 5.45 | — | — | 93 | — | — | 2.68 | 2.41 | 2.95 | — |
| — | 4.30 | 5.40 | 4.85 | — | — | 94 | — | — | 3.08 | 2.45 | 3.70 | — |
| — | 3.05 | 4.45 | 3.75 | — | — | 95 | — | — | 3.50 | 3.25 | 3.75 | — |
| — | 2.90 | 4.00 | 3.45 | — | — | 96 | 33.3% | -0.52 | 3.98 | 2.92 | 5.05 | — |
| — | 2.80 | 3.85 | 3.33 | +0.45 | 33.2% | 97 | 33.2% | -0.56 | 4.47 | 4.05 | 4.90 | — |
| — | 2.55 | 3.25 | 2.90 | +0.41 | 33.2% | 98 | 33.2% | -0.60 | 5.45 | 4.55 | 6.35 | — |
| — | 1.69 | 3.00 | 2.35 | +0.37 | 33.1% | 99 | 33.1% | -0.64 | 5.70 | 5.05 | 6.35 | — |
| — | 1.66 | 2.51 | 2.08 | — | — | 100 | — | — | 6.38 | 6.00 | 6.75 | — |
| — | 1.36 | 2.21 | 1.78 | — | — | 101 | — | — | 7.28 | 6.15 | 8.40 | — |
| — | 1.28 | 1.62 | 1.45 | — | — | 102 | 33.1% | -0.75 | 7.67 | 7.10 | 8.25 | — |
| — | 0.56 | 1.56 | 1.06 | +0.23 | 33.1% | 103 | 33.1% | -0.78 | 8.50 | 7.75 | 9.25 | — |
| — | 0.80 | 1.25 | 1.02 | +0.20 | 33.1% | 104 | 33.1% | -0.81 | 9.47 | 8.50 | 10.45 | — |
| — | 0.76 | 1.19 | 0.97 | +0.18 | 33.1% | 105 | 33.1% | -0.84 | 10.40 | 9.25 | 11.55 | — |
| — | 0.54 | 1.07 | 0.81 | +0.16 | 33.2% | 106 | 33.2% | -0.86 | 11.20 | 10.15 | 12.25 | — |
| — | 0.27 | 0.91 | 0.59 | +0.13 | 33.2% | 107 | 33.2% | -0.88 | 12.10 | 11.05 | 13.15 | — |
| — | 0.21 | 0.93 | 0.57 | +0.12 | 33.3% | 108 | 33.3% | -0.90 | 12.65 | 11.75 | 13.55 | — |
| — | 0.21 | 0.67 | 0.44 | +0.10 | 33.3% | 109 | 33.3% | -0.92 | 13.65 | 12.15 | 15.15 | — |
| — | 0.22 | 0.59 | 0.41 | +0.09 | 33.4% | 110 | 33.4% | -0.94 | 14.93 | 13.25 | 16.60 | — |
| — | — | 0.70 | — | +0.07 | 33.5% | 111 | 33.5% | -0.95 | 15.70 | 13.75 | 17.65 | — |
| — | — | 0.65 | — | +0.06 | 33.6% | 112 | 33.6% | -0.96 | 16.43 | 14.80 | 18.05 | — |
| — | — | 0.58 | — | +0.05 | 33.7% | 113 | 33.7% | -0.97 | 17.38 | 15.70 | 19.05 | — |
| — | — | 0.54 | — | +0.05 | 33.8% | 114 | 33.8% | -0.98 | 18.43 | 16.80 | 20.05 | — |
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.