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 | |
| — | 16.50 | 19.80 | 18.15 | +1.00 | 51.8% | 77.5 | 51.8% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 14.55 | 17.00 | 15.78 | +0.99 | 49.6% | 80 | 49.6% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 12.45 | 14.50 | 13.47 | — | — | 82.5 | 47.1% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 8.85 | 12.05 | 10.45 | +0.96 | 44.6% | 85 | 44.6% | -0.04 | 0.12 | 0.02 | 0.23 | — |
| 0 | 8.60 | 11.10 | 9.85 | +0.94 | 43.7% | 86 | 43.7% | -0.06 | 0.11 | 0.04 | 0.18 | — |
| — | 8.20 | 10.15 | 9.18 | +0.93 | 42.9% | 87 | 42.9% | -0.07 | 0.17 | 0.08 | 0.27 | — |
| — | 7.80 | 9.60 | 8.70 | +0.92 | 42.4% | 87.5 | 42.4% | -0.08 | 0.24 | 0.09 | 0.40 | — |
| — | 7.00 | 9.25 | 8.12 | +0.90 | 42.0% | 88 | 42.0% | -0.10 | 0.27 | 0.20 | 0.34 | — |
| — | 6.35 | 8.30 | 7.33 | +0.88 | 41.3% | 89 | 41.3% | -0.12 | 0.42 | 0.15 | 0.70 | — |
| — | 5.60 | 7.45 | 6.53 | +0.84 | 40.6% | 90 | 40.6% | -0.16 | 0.49 | 0.43 | 0.56 | — |
| — | 4.65 | 6.05 | 5.35 | +0.80 | 39.9% | 91 | 39.9% | -0.20 | 0.68 | 0.59 | 0.76 | — |
| — | 4.00 | 5.00 | 4.50 | +0.75 | 39.3% | 92 | 39.3% | -0.25 | 0.86 | 0.76 | 0.96 | — |
| — | 3.85 | 4.95 | 4.40 | +0.72 | 39.0% | 92.5 | 39.0% | -0.28 | 1.00 | 0.75 | 1.26 | — |
| — | 3.55 | 4.15 | 3.85 | +0.69 | 38.8% | 93 | 38.8% | -0.31 | 1.11 | 0.98 | 1.25 | — |
| — | 2.91 | 3.65 | 3.28 | +0.63 | 38.3% | 94 | 38.3% | -0.37 | 1.49 | 1.37 | 1.60 | — |
| — | 2.55 | 2.93 | 2.74 | +0.56 | 37.8% | 95 | 37.8% | -0.44 | 1.95 | 1.77 | 2.13 | — |
| — | 2.03 | 2.54 | 2.29 | +0.49 | 37.4% | 96 | 37.4% | -0.51 | 2.40 | 2.28 | 2.53 | — |
| — | 1.58 | 1.81 | 1.70 | +0.42 | 37.1% | 97 | 37.1% | -0.58 | 3.02 | 2.68 | 3.35 | — |
| — | 1.37 | 1.55 | 1.46 | +0.39 | 37.0% | 97.5 | — | — | 3.25 | 3.10 | 3.40 | — |
| — | 1.12 | 1.49 | 1.30 | +0.35 | 36.9% | 98 | 36.9% | -0.65 | 3.50 | 3.15 | 3.85 | — |
| — | 0.87 | 1.23 | 1.05 | +0.29 | 36.7% | 99 | 36.7% | -0.72 | 4.38 | 4.10 | 4.65 | — |
| — | 0.69 | 0.80 | 0.74 | — | — | 100 | — | — | 5.03 | 4.70 | 5.35 | — |
| — | 0.48 | 0.63 | 0.56 | +0.18 | 36.6% | 101 | 36.6% | -0.82 | 5.80 | 5.45 | 6.15 | — |
| — | 0.29 | 0.50 | 0.40 | +0.14 | 36.8% | 102 | 36.8% | -0.86 | 7.10 | 6.25 | 7.95 | — |
| — | 0.23 | 0.38 | 0.30 | +0.11 | 36.9% | 103 | — | — | 7.65 | 7.20 | 8.10 | — |
| — | 0.15 | 0.31 | 0.23 | +0.08 | 37.2% | 104 | 37.2% | -0.93 | 8.88 | 8.00 | 9.75 | — |
| — | 0.09 | 0.20 | 0.14 | +0.06 | 37.5% | 105 | 37.5% | -0.95 | 9.60 | 8.80 | 10.40 | — |
| — | 0.01 | 0.24 | 0.12 | +0.04 | 37.8% | 106 | 37.8% | -0.96 | 10.62 | 9.55 | 11.70 | — |
| — | 0.01 | 0.15 | 0.08 | +0.03 | 38.1% | 107 | 38.1% | -0.98 | 11.70 | 10.85 | 12.55 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 38.4% | 108 | 38.4% | -0.99 | 12.45 | 11.15 | 13.75 | — |
| — | — | 1.00 | — | +0.02 | 38.7% | 109 | 38.7% | -1.00 | 13.53 | 12.45 | 14.60 | — |
| — | 0.02 | 0.14 | 0.08 | +0.01 | 38.8% | 110 | 38.8% | -1.00 | 14.60 | 13.80 | 15.40 | — |
| — | — | 2.14 | — | +0.01 | 38.8% | 111 | 38.8% | -1.00 | 15.28 | 14.50 | 16.05 | — |
| — | — | 2.14 | — | +0.00 | 38.7% | 112 | 38.7% | -1.00 | 16.95 | 15.45 | 18.45 | — |
| — | — | 2.14 | — | +0.00 | 38.5% | 113 | 38.5% | -1.00 | 18.02 | 16.65 | 19.40 | — |
| — | — | 2.13 | — | +0.00 | 38.3% | 114 | 38.3% | -1.00 | 19.02 | 17.65 | 20.40 | — |
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.