Spot 95.59
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.60 | 18.05 | 16.32 | +0.96 | 37.2% | 80 | 37.2% | -0.04 | 0.41 | 0.01 | 0.80 | — |
| — | — | — | — | — | — | 83 | — | — | — | — | — | — |
| — | — | — | — | — | — | 84 | — | — | — | — | — | — |
| — | 10.00 | 12.75 | 11.38 | +0.90 | 34.4% | 85 | 34.4% | -0.10 | 0.60 | 0.10 | 1.10 | — |
| — | 9.35 | 11.75 | 10.55 | +0.88 | 33.9% | 86 | 33.9% | -0.12 | 0.69 | 0.20 | 1.19 | — |
| — | 8.25 | 10.85 | 9.55 | +0.86 | 33.4% | 87 | 33.4% | -0.14 | 0.91 | 0.24 | 1.57 | — |
| — | 7.40 | 10.00 | 8.70 | +0.83 | 32.9% | 88 | 32.9% | -0.17 | 0.73 | 0.59 | 0.88 | — |
| — | 6.75 | 9.15 | 7.95 | +0.80 | 32.4% | 89 | 32.4% | -0.20 | 0.94 | 0.84 | 1.04 | — |
| — | 5.80 | 8.35 | 7.08 | +0.77 | 32.0% | 90 | 32.0% | -0.23 | 1.15 | 1.04 | 1.25 | — |
| — | 5.60 | 7.00 | 6.30 | +0.73 | 31.6% | 91 | 31.6% | -0.27 | 1.42 | 1.28 | 1.55 | — |
| — | 5.20 | 6.15 | 5.67 | +0.70 | 31.2% | 92 | 31.2% | -0.31 | 1.78 | 1.58 | 1.98 | — |
| — | 4.55 | 5.60 | 5.08 | +0.65 | 30.9% | 93 | 30.9% | -0.35 | 1.97 | 1.60 | 2.33 | — |
| — | 3.75 | 4.55 | 4.15 | +0.61 | 30.6% | 94 | 30.6% | -0.39 | 2.34 | 2.11 | 2.57 | — |
| — | 2.93 | 4.20 | 3.56 | +0.56 | 30.3% | 95 | 30.3% | -0.44 | 2.77 | 2.50 | 3.05 | — |
| — | 3.05 | 3.55 | 3.30 | +0.51 | 30.1% | 96 | 30.1% | -0.49 | 3.30 | 3.05 | 3.55 | — |
| — | 2.46 | 2.99 | 2.73 | +0.47 | 29.9% | 97 | 29.9% | -0.54 | 3.73 | 3.35 | 4.10 | — |
| — | 2.12 | 2.70 | 2.41 | +0.42 | 29.8% | 98 | 29.8% | -0.59 | 4.33 | 3.95 | 4.70 | — |
| — | 1.57 | 2.21 | 1.89 | +0.37 | 29.7% | 99 | 29.7% | -0.64 | 5.03 | 4.60 | 5.45 | — |
| — | 1.55 | 1.80 | 1.68 | +0.33 | 29.6% | 100 | 29.6% | -0.68 | 5.72 | 5.00 | 6.45 | — |
| — | 1.04 | 1.57 | 1.30 | +0.29 | 29.6% | 101 | 29.6% | -0.72 | 6.42 | 5.70 | 7.15 | — |
| — | 0.79 | 1.22 | 1.00 | +0.25 | 29.6% | 102 | 29.6% | -0.76 | 7.40 | 6.30 | 8.50 | — |
| — | 0.59 | 1.00 | 0.80 | +0.21 | 29.6% | 103 | 29.6% | -0.80 | 8.07 | 6.85 | 9.30 | — |
| — | 0.47 | 0.87 | 0.67 | +0.18 | 29.7% | 104 | 29.7% | -0.83 | 8.78 | 7.55 | 10.00 | — |
| — | 0.31 | 1.37 | 0.84 | +0.15 | 29.7% | 105 | — | — | 9.85 | 8.70 | 11.00 | — |
| — | 0.23 | 0.66 | 0.45 | +0.13 | 29.9% | 106 | 29.9% | -0.89 | 10.68 | 9.70 | 11.65 | — |
| — | 0.13 | 0.87 | 0.50 | +0.11 | 30.0% | 107 | 30.0% | -0.91 | 11.80 | 10.70 | 12.90 | — |
| — | 0.06 | 1.00 | 0.53 | +0.09 | 30.1% | 108 | 30.1% | -0.93 | 12.53 | 11.20 | 13.85 | — |
| — | 0.01 | 1.54 | 0.78 | +0.08 | 30.3% | 109 | 30.3% | -0.95 | 13.47 | 12.15 | 14.80 | — |
| — | 0.02 | 0.50 | 0.26 | +0.06 | 30.5% | 110 | 30.5% | -0.96 | 14.47 | 13.10 | 15.85 | — |
| — | 0.01 | 1.54 | 0.78 | +0.05 | 30.7% | 111 | 30.7% | -0.97 | 15.78 | 14.10 | 17.45 | — |
| — | 0.01 | 1.61 | 0.81 | +0.04 | 30.9% | 112 | 30.9% | -0.99 | 16.48 | 14.40 | 18.55 | — |
| — | — | 1.10 | — | +0.04 | 31.1% | 113 | 31.1% | -0.99 | 17.48 | 15.40 | 19.55 | — |
| — | — | 1.09 | — | +0.03 | 31.3% | 114 | 31.3% | -1.00 | 18.48 | 16.40 | 20.55 | — |
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.