Spot 95.29
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.10 | 17.85 | 15.97 | +0.91 | 50.7% | 80 | 50.7% | -0.09 | — | — | 1.50 | — |
| — | 10.35 | 12.90 | 11.62 | +0.83 | 47.4% | 85 | 47.4% | -0.17 | 1.11 | 0.72 | 1.50 | — |
| — | — | — | — | +0.81 | 46.9% | 86 | 46.9% | -0.19 | — | — | — | — |
| — | — | — | — | +0.78 | 46.4% | 87 | 46.4% | -0.22 | — | — | — | — |
| — | — | — | — | +0.76 | 46.0% | 88 | 46.0% | -0.24 | — | — | — | — |
| — | — | — | — | +0.73 | 45.7% | 89 | 45.7% | -0.27 | — | — | — | — |
| — | 6.65 | 9.40 | 8.03 | +0.70 | 45.3% | 90 | 45.3% | -0.30 | 2.31 | 1.11 | 3.50 | — |
| — | 6.05 | 8.75 | 7.40 | +0.68 | 45.1% | 91 | 45.1% | -0.33 | 3.15 | 2.14 | 4.15 | — |
| — | 5.80 | 7.70 | 6.75 | +0.64 | 44.8% | 92 | 44.8% | -0.36 | 3.29 | 2.49 | 4.10 | — |
| — | 5.55 | 6.40 | 5.97 | +0.61 | 44.6% | 93 | 44.6% | -0.39 | 3.95 | 3.00 | 4.90 | — |
| — | 4.90 | 6.95 | 5.92 | +0.58 | 44.5% | 94 | 44.5% | -0.42 | 4.39 | 2.74 | 6.05 | — |
| — | 3.75 | 5.55 | 4.65 | +0.55 | 44.3% | 95 | 44.3% | -0.46 | 4.62 | 3.75 | 5.50 | — |
| — | 3.25 | 4.80 | 4.03 | +0.51 | 44.2% | 96 | 44.2% | -0.50 | 5.38 | 4.45 | 6.30 | — |
| — | 3.50 | 5.45 | 4.47 | +0.48 | 44.1% | 97 | 44.1% | -0.53 | 5.47 | 4.10 | 6.85 | — |
| — | 2.90 | 3.95 | 3.42 | +0.44 | 44.1% | 98 | 44.1% | -0.56 | 6.33 | 5.65 | 7.00 | — |
| — | 2.59 | 4.70 | 3.65 | +0.41 | 44.0% | 99 | 44.0% | -0.59 | 7.08 | 6.15 | 8.00 | — |
| — | 2.48 | 3.25 | 2.87 | +0.38 | 44.0% | 100 | 44.0% | -0.62 | 7.62 | 6.55 | 8.70 | — |
| — | 2.05 | 4.05 | 3.05 | +0.35 | 44.0% | 101 | 44.0% | -0.65 | 8.20 | 7.00 | 9.40 | — |
| — | 1.73 | 2.72 | 2.23 | +0.32 | 44.0% | 102 | 44.0% | -0.68 | 8.90 | 7.65 | 10.15 | — |
| — | 1.40 | 3.25 | 2.33 | +0.29 | 44.1% | 103 | 44.1% | -0.71 | 9.50 | 8.15 | 10.85 | — |
| — | 1.35 | 2.19 | 1.77 | +0.27 | 44.1% | 104 | 44.1% | -0.74 | 10.40 | 9.10 | 11.70 | — |
| — | 1.19 | 1.97 | 1.58 | +0.24 | 44.2% | 105 | 44.2% | -0.76 | 11.12 | 9.75 | 12.50 | — |
| — | 0.92 | 3.40 | 2.16 | +0.22 | 44.3% | 106 | 44.3% | -0.79 | 11.93 | 10.55 | 13.30 | — |
| — | 0.80 | 3.25 | 2.02 | +0.20 | 44.4% | 107 | 44.4% | -0.81 | 12.78 | 11.40 | 14.15 | — |
| — | 0.76 | 1.57 | 1.17 | +0.18 | 44.5% | 108 | 44.5% | -0.83 | 13.62 | 12.25 | 15.00 | — |
| — | 0.02 | 2.40 | 1.21 | +0.16 | 44.6% | 109 | 44.6% | -0.85 | 14.50 | 13.15 | 15.85 | — |
| — | 0.60 | 1.00 | 0.80 | +0.15 | 44.7% | 110 | 44.7% | -0.86 | 15.72 | 14.05 | 17.40 | — |
| — | — | 2.31 | — | +0.13 | 44.9% | 111 | 44.9% | -0.88 | 16.35 | 15.05 | 17.65 | — |
| — | — | 2.85 | — | +0.12 | 45.0% | 112 | 45.0% | -0.89 | 17.50 | 15.85 | 19.15 | — |
| — | 0.03 | 2.79 | 1.41 | +0.11 | 45.1% | 113 | 45.1% | -0.91 | 18.48 | 16.85 | 20.10 | — |
| — | 0.04 | 1.51 | 0.78 | +0.09 | 45.3% | 114 | 45.3% | -0.92 | 19.45 | 17.90 | 21.00 | — |
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.