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 | |
| — | 18.50 | 21.75 | 20.12 | +0.99 | 51.8% | 75 | 51.8% | -0.01 | — | — | 2.13 | — |
| — | 13.50 | 16.75 | 15.12 | +0.98 | 43.6% | 80 | 43.6% | -0.02 | — | — | 2.13 | — |
| — | 11.65 | 14.60 | 13.12 | +0.98 | 40.5% | 82 | 40.5% | -0.02 | — | — | 2.14 | — |
| — | 10.60 | 13.60 | 12.10 | +0.97 | 39.0% | 83 | 39.0% | -0.03 | — | — | 2.00 | — |
| — | 9.70 | 12.65 | 11.18 | — | — | 84 | 37.6% | -0.04 | — | — | 2.16 | — |
| — | 8.55 | 12.45 | 10.50 | +0.96 | 36.3% | 85 | 36.3% | -0.05 | — | — | 1.97 | — |
| — | 8.20 | 10.75 | 9.47 | +0.94 | 35.0% | 86 | 35.0% | -0.06 | — | — | 2.18 | — |
| — | 7.25 | 9.85 | 8.55 | +0.93 | 33.9% | 87 | 33.9% | -0.07 | — | — | 0.39 | — |
| — | 6.40 | 8.90 | 7.65 | +0.90 | 32.8% | 88 | 32.8% | -0.10 | 0.23 | 0.07 | 0.40 | — |
| — | 5.40 | 7.90 | 6.65 | +0.87 | 31.8% | 89 | 31.8% | -0.13 | 0.17 | 0.01 | 0.34 | — |
| — | 4.45 | 7.00 | 5.72 | — | — | 90 | 31.0% | -0.16 | 0.34 | 0.24 | 0.45 | — |
| — | 3.65 | 6.90 | 5.28 | +0.79 | 30.2% | 91 | 30.2% | -0.21 | 0.44 | 0.39 | 0.49 | — |
| — | 2.79 | 5.35 | 4.07 | +0.73 | 29.6% | 92 | 29.6% | -0.27 | 0.64 | 0.57 | 0.70 | — |
| — | 3.10 | 4.10 | 3.60 | — | — | 93 | — | — | 0.90 | 0.83 | 0.96 | — |
| — | 2.49 | 2.95 | 2.72 | — | — | 94 | — | — | 1.25 | 1.16 | 1.35 | — |
| — | 1.89 | 2.23 | 2.06 | — | — | 95 | — | — | 1.73 | 1.51 | 1.95 | — |
| — | 1.55 | 1.67 | 1.61 | — | — | 96 | — | — | 2.02 | 1.80 | 2.25 | — |
| — | 1.05 | 1.27 | 1.16 | — | — | 97 | — | — | 2.73 | 2.26 | 3.20 | — |
| — | 0.75 | 0.95 | 0.85 | — | — | 98 | — | — | 3.48 | 3.20 | 3.75 | — |
| — | 0.48 | 0.64 | 0.56 | — | — | 99 | — | — | 4.42 | 3.40 | 5.45 | — |
| — | 0.22 | 0.55 | 0.39 | — | — | 100 | — | — | 5.00 | 4.20 | 5.80 | — |
| — | 0.02 | 0.38 | 0.20 | — | — | 101 | — | — | 5.88 | 4.60 | 7.15 | — |
| — | 0.01 | 0.26 | 0.14 | — | — | 102 | — | — | 6.88 | 5.70 | 8.05 | — |
| — | 0.09 | 0.20 | 0.14 | — | — | 103 | — | — | 7.85 | 6.70 | 9.00 | — |
| — | 0.05 | 0.18 | 0.12 | — | — | 104 | — | — | 8.55 | 7.30 | 9.80 | — |
| — | 0.02 | 0.11 | 0.07 | — | — | 105 | — | — | 9.60 | 8.20 | 11.00 | — |
| — | — | 0.13 | — | +0.03 | 30.9% | 106 | 30.9% | -0.98 | 10.60 | 8.75 | 12.45 | — |
| — | — | 2.15 | — | +0.03 | 31.6% | 107 | 31.6% | -0.99 | 11.38 | 9.75 | 13.00 | — |
| — | — | 0.11 | — | +0.02 | 32.3% | 108 | 32.3% | -1.00 | 12.50 | 11.00 | 14.00 | — |
| — | — | 2.14 | — | +0.02 | 33.1% | 109 | 33.1% | -1.00 | 13.35 | 11.70 | 15.00 | — |
| — | — | 2.14 | — | +0.01 | 34.0% | 110 | 34.0% | -1.00 | 14.35 | 12.75 | 15.95 | — |
| — | — | 0.13 | — | +0.01 | 34.8% | 111 | 34.8% | -1.00 | 15.35 | 13.70 | 17.00 | — |
| — | — | 1.76 | — | +0.01 | 35.7% | 112 | 35.7% | -1.00 | 16.55 | 15.10 | 18.00 | — |
| — | — | 1.50 | — | +0.01 | 36.7% | 113 | 36.7% | -1.00 | 17.40 | 15.80 | 19.00 | — |
| — | — | 2.13 | — | +0.01 | 37.6% | 114 | 37.6% | -1.00 | 18.95 | 17.95 | 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.