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 | |
| — | 14.30 | 16.90 | 15.60 | — | — | 80 | — | — | — | — | 0.07 | — |
| — | 9.65 | 11.55 | 10.60 | — | — | 85 | — | — | — | — | 1.25 | — |
| — | 8.75 | 10.90 | 9.82 | — | — | 86 | — | — | — | — | 1.92 | — |
| — | 7.40 | 9.90 | 8.65 | — | — | 87 | — | — | — | — | 0.04 | — |
| — | 6.40 | 8.90 | 7.65 | — | — | 88 | — | — | — | — | 0.03 | — |
| — | 5.40 | 7.90 | 6.65 | — | — | 89 | — | — | — | — | 0.03 | — |
| — | 4.40 | 7.60 | 6.00 | — | — | 90 | — | — | — | — | 0.08 | — |
| — | 3.40 | 5.90 | 4.65 | — | — | 91 | — | — | 0.14 | 0.01 | 0.27 | — |
| — | 3.10 | 4.10 | 3.60 | — | — | 92 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 2.06 | 3.70 | 2.88 | — | — | 93 | — | — | 0.10 | 0.07 | 0.12 | — |
| — | 1.72 | 2.13 | 1.93 | — | — | 94 | — | — | 0.21 | 0.16 | 0.26 | — |
| — | 0.96 | 1.29 | 1.12 | — | — | 95 | — | — | 0.45 | 0.39 | 0.51 | — |
| — | 0.48 | 0.73 | 0.60 | — | — | 96 | — | — | 0.94 | 0.77 | 1.10 | — |
| — | 0.21 | 0.34 | 0.28 | — | — | 97 | — | — | 1.64 | 1.42 | 1.86 | — |
| — | 0.07 | 0.11 | 0.09 | +0.11 | 26.9% | 98 | 26.9% | -0.89 | 2.55 | 2.05 | 3.05 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 99 | 27.7% | -0.96 | 3.48 | 3.10 | 3.85 | — |
| — | — | 0.22 | — | +0.02 | 30.4% | 100 | 30.4% | -0.98 | 4.40 | 3.90 | 4.90 | — |
| — | — | 0.08 | — | +0.01 | 32.3% | 101 | 32.3% | -0.99 | 5.50 | 4.75 | 6.25 | — |
| — | — | 0.99 | — | +0.00 | 31.6% | 102 | 31.6% | -1.00 | 6.62 | 5.60 | 7.65 | — |
| — | — | 0.04 | — | +0.00 | 30.1% | 103 | 30.1% | -1.00 | 7.58 | 6.45 | 8.70 | — |
| — | — | 2.13 | — | +0.00 | 28.7% | 104 | 28.7% | -1.00 | 8.62 | 7.60 | 9.65 | — |
| — | — | 0.10 | — | +0.00 | 27.9% | 105 | — | — | 9.43 | 8.20 | 10.65 | — |
| — | — | 0.06 | — | — | — | 106 | — | — | 10.47 | 9.30 | 11.65 | — |
| — | — | 2.13 | — | — | — | 107 | 27.5% | -1.00 | 11.50 | 10.35 | 12.65 | — |
| — | — | 0.40 | — | +0.00 | 27.7% | 108 | 27.7% | -1.00 | 12.45 | 11.20 | 13.70 | — |
| — | — | 2.13 | — | +0.00 | 28.1% | 109 | 28.1% | -1.00 | 13.53 | 12.40 | 14.65 | — |
| — | — | 0.06 | — | +0.00 | 28.5% | 110 | 28.5% | -1.00 | 14.45 | 13.25 | 15.65 | — |
| — | — | 2.13 | — | +0.00 | 29.0% | 111 | — | — | 15.53 | 14.30 | 16.75 | — |
| — | — | 0.01 | — | — | — | 112 | 29.6% | -1.00 | 16.73 | 15.70 | 17.75 | — |
| — | — | 0.30 | — | +0.00 | 30.2% | 113 | 30.2% | -1.00 | 17.48 | 16.20 | 18.75 | — |
| — | — | 2.13 | — | — | — | 114 | 30.9% | -1.00 | 18.48 | 17.20 | 19.75 | — |
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.