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 | |
| — | 18.60 | 22.35 | 20.48 | +1.00 | 51.7% | 75 | 51.7% | -0.00 | — | — | 2.13 | — |
| — | 14.70 | 17.35 | 16.02 | +1.00 | 44.6% | 80 | 44.6% | -0.00 | — | — | 0.30 | — |
| — | 11.50 | 15.35 | 13.43 | +1.00 | 41.9% | 82 | 41.9% | -0.00 | — | — | 2.13 | — |
| — | 10.40 | 14.35 | 12.38 | +0.99 | 40.6% | 83 | 40.6% | -0.01 | — | — | 2.13 | — |
| — | 10.25 | 12.65 | 11.45 | +0.99 | 39.4% | 84 | 39.4% | -0.01 | — | — | 2.09 | — |
| — | 8.50 | 11.65 | 10.07 | +0.99 | 38.2% | 85 | 38.2% | -0.01 | — | — | 0.07 | — |
| — | 7.45 | 11.40 | 9.43 | +0.98 | 37.1% | 86 | 37.1% | -0.02 | — | — | 0.05 | — |
| — | 6.45 | 9.60 | 8.03 | +0.97 | 36.1% | 87 | 36.1% | -0.03 | — | — | 0.05 | — |
| — | 6.25 | 9.35 | 7.80 | +0.96 | 35.2% | 88 | 35.2% | -0.04 | — | — | 0.09 | — |
| — | 4.50 | 8.00 | 6.25 | +0.94 | 34.4% | 89 | 34.4% | -0.06 | — | — | 0.25 | — |
| — | 4.25 | 6.70 | 5.47 | +0.91 | 33.7% | 90 | 33.7% | -0.09 | 0.14 | 0.04 | 0.25 | — |
| — | 3.25 | 4.85 | 4.05 | +0.86 | 33.0% | 91 | 33.0% | -0.14 | 0.19 | 0.09 | 0.29 | — |
| — | 2.90 | 4.05 | 3.48 | +0.80 | 32.5% | 92 | 32.5% | -0.20 | 0.27 | 0.18 | 0.35 | — |
| — | 1.91 | 3.05 | 2.48 | +0.71 | 32.0% | 93 | 32.0% | -0.29 | 0.44 | 0.35 | 0.53 | — |
| — | 1.97 | 2.17 | 2.07 | — | — | 94 | 31.7% | -0.39 | 0.70 | 0.62 | 0.78 | — |
| — | 1.29 | 1.51 | 1.40 | — | — | 95 | — | — | 1.04 | 1.01 | 1.08 | — |
| — | 0.91 | 1.00 | 0.95 | — | — | 96 | 30.7% | -0.62 | 1.58 | 1.45 | 1.71 | — |
| — | 0.45 | 0.66 | 0.56 | — | — | 97 | — | — | 2.35 | 1.85 | 2.84 | — |
| — | 0.23 | 0.40 | 0.32 | — | — | 98 | 31.5% | -0.81 | 3.02 | 2.75 | 3.30 | — |
| — | 0.16 | 0.24 | 0.20 | — | — | 99 | — | — | 3.85 | 3.30 | 4.40 | — |
| — | 0.08 | 0.14 | 0.11 | +0.07 | 32.0% | 100 | 32.0% | -0.94 | 4.67 | 4.20 | 5.15 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 101 | — | — | 5.33 | 3.70 | 6.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 32.6% | 102 | 32.8% | -0.99 | 6.72 | 5.45 | 8.00 | — |
| — | — | 0.11 | — | — | — | 103 | 33.3% | -1.00 | 7.42 | 6.65 | 8.20 | — |
| — | — | 0.04 | — | +0.01 | 33.9% | 104 | 33.9% | -1.00 | 8.68 | 7.40 | 9.95 | — |
| — | — | 0.01 | — | +0.00 | 34.5% | 105 | 34.5% | -1.00 | 9.65 | 8.70 | 10.60 | — |
| — | — | 0.02 | — | +0.00 | 35.2% | 106 | 35.2% | -1.00 | 10.38 | 8.75 | 12.00 | — |
| — | — | 0.01 | — | +0.00 | 35.9% | 107 | 35.9% | -1.00 | 11.35 | 9.75 | 12.95 | — |
| — | — | 1.40 | — | +0.00 | 36.6% | 108 | — | — | 12.68 | 10.75 | 14.60 | — |
| — | — | 0.72 | — | +0.00 | 37.4% | 109 | 37.4% | -1.00 | 13.65 | 12.35 | 14.95 | — |
| — | — | 0.05 | — | +0.00 | 38.1% | 110 | 38.1% | -1.00 | 14.35 | 12.75 | 15.95 | — |
| — | — | 1.35 | — | +0.00 | 38.9% | 111 | 38.9% | -1.00 | 15.72 | 13.80 | 17.65 | — |
| — | — | 1.75 | — | +0.00 | 39.7% | 112 | 39.7% | -1.00 | 16.35 | 14.75 | 17.95 | — |
| — | — | 1.60 | — | +0.00 | 40.5% | 113 | 40.5% | -1.00 | 17.73 | 15.80 | 19.65 | — |
| — | — | 2.00 | — | — | — | 114 | 41.2% | -1.00 | 18.38 | 16.80 | 19.95 | — |
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.