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 | |
| — | 13.80 | 16.80 | 15.30 | +1.00 | 61.6% | 80 | 61.6% | +0.00 | — | — | 0.01 | — |
| — | 9.00 | 11.05 | 10.03 | +1.00 | 55.2% | 85 | 55.2% | -0.00 | — | — | 2.12 | — |
| — | 7.00 | 9.60 | 8.30 | +1.00 | 53.6% | 87 | 53.6% | -0.00 | — | — | 2.13 | — |
| — | 6.00 | 8.25 | 7.12 | +1.00 | 53.1% | 88 | 53.1% | -0.00 | — | — | 2.13 | — |
| — | 5.00 | 7.15 | 6.08 | — | — | 89 | — | — | — | — | 0.05 | — |
| — | 4.05 | 6.10 | 5.08 | — | — | 90 | 52.3% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 3.00 | 5.60 | 4.30 | — | — | 91 | — | — | — | — | 2.16 | — |
| — | 2.14 | 4.50 | 3.32 | +0.91 | 51.9% | 92 | — | — | — | — | 0.86 | — |
| — | 1.19 | 3.85 | 2.52 | — | — | 93 | — | — | — | — | 0.80 | — |
| — | 0.47 | 2.01 | 1.24 | +0.70 | 51.9% | 94 | — | — | 0.56 | 0.06 | 1.05 | — |
| — | 0.65 | 1.78 | 1.22 | — | — | 95 | — | — | 1.13 | 0.41 | 1.85 | — |
| — | 0.45 | 0.80 | 0.62 | +0.40 | 52.3% | 96 | 52.3% | -0.60 | 1.75 | 0.93 | 2.58 | — |
| — | 0.05 | 0.97 | 0.51 | +0.26 | 52.7% | 97 | — | — | 2.54 | 1.49 | 3.60 | — |
| — | — | 0.40 | — | +0.16 | 53.1% | 98 | — | — | 3.28 | 2.41 | 4.15 | — |
| — | 0.01 | 0.50 | 0.26 | — | — | 99 | — | — | 3.95 | 3.40 | 4.50 | — |
| — | — | 0.31 | — | — | — | 100 | — | — | 5.05 | 4.05 | 6.05 | — |
| — | — | 0.51 | — | — | — | 101 | — | — | 5.70 | 5.20 | 6.20 | — |
| — | — | 0.10 | — | — | — | 102 | — | — | 6.72 | 5.45 | 8.00 | — |
| — | — | 2.14 | — | — | — | 103 | — | — | 8.15 | 7.25 | 9.05 | — |
| — | — | 2.13 | — | — | — | 104 | — | — | 9.05 | 8.10 | 10.00 | — |
| — | — | 0.05 | — | — | — | 105 | — | — | 10.22 | 9.40 | 11.05 | — |
| — | — | 1.30 | — | +0.00 | 59.3% | 106 | 59.3% | -1.00 | 11.03 | 10.00 | 12.05 | — |
| — | — | 2.13 | — | +0.00 | 60.3% | 107 | 60.3% | -1.00 | 11.72 | 10.45 | 13.00 | — |
| — | — | 2.13 | — | +0.00 | 61.4% | 108 | 61.4% | -1.00 | 12.88 | 11.70 | 14.05 | — |
| — | — | 2.13 | — | +0.00 | 62.4% | 109 | 62.4% | -1.00 | 13.82 | 12.65 | 15.00 | — |
| — | — | 0.10 | — | +0.00 | 63.5% | 110 | 63.5% | -1.00 | 14.80 | 13.55 | 16.05 | — |
| — | — | 2.13 | — | +0.00 | 64.6% | 111 | 64.6% | -1.00 | 16.12 | 14.55 | 17.70 | — |
| — | — | 2.13 | — | +0.00 | 65.7% | 112 | 65.7% | -1.00 | 16.90 | 15.75 | 18.05 | — |
| — | — | 2.13 | — | +0.00 | 66.8% | 113 | 66.8% | -1.00 | 18.07 | 16.45 | 19.70 | — |
| — | — | 2.13 | — | +0.00 | 67.8% | 114 | 67.8% | -1.00 | 18.98 | 17.25 | 20.70 | — |
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.