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 | |
| — | 13.45 | 16.75 | 15.10 | +0.99 | 52.9% | 80 | 52.9% | -0.01 | — | — | 2.17 | — |
| — | 9.25 | 11.35 | 10.30 | +0.95 | 47.1% | 85 | 47.1% | -0.05 | — | — | 0.29 | — |
| — | 8.25 | 10.90 | 9.57 | +0.94 | 46.3% | 86 | 46.3% | -0.06 | — | — | 2.04 | — |
| — | 7.30 | 9.45 | 8.38 | +0.92 | 45.6% | 87 | 45.6% | -0.08 | — | — | 2.35 | — |
| — | 6.45 | 8.55 | 7.50 | +0.89 | 45.1% | 88 | 45.1% | -0.11 | — | — | 1.51 | — |
| — | 5.55 | 7.65 | 6.60 | +0.86 | 44.6% | 89 | 44.6% | -0.14 | 0.64 | 0.27 | 1.01 | — |
| — | 4.70 | 6.85 | 5.78 | +0.82 | 44.2% | 90 | 44.2% | -0.18 | 0.57 | 0.45 | 0.70 | — |
| — | 3.90 | 6.05 | 4.97 | +0.77 | 44.0% | 91 | 44.0% | -0.23 | 1.12 | 0.62 | 1.63 | — |
| — | 3.95 | 5.05 | 4.50 | +0.72 | 43.8% | 92 | 43.8% | -0.28 | 1.32 | 0.87 | 1.77 | — |
| — | 3.30 | 5.00 | 4.15 | +0.66 | 43.7% | 93 | 43.7% | -0.34 | 1.79 | 0.48 | 3.10 | — |
| — | 1.90 | 4.50 | 3.20 | +0.60 | 43.7% | 94 | 43.7% | -0.40 | 2.29 | 1.09 | 3.50 | — |
| — | 2.40 | 3.30 | 2.85 | +0.54 | 43.7% | 95 | 43.7% | -0.46 | 2.38 | 1.98 | 2.77 | — |
| — | 1.88 | 2.25 | 2.06 | +0.48 | 43.8% | 96 | 43.8% | -0.53 | 2.83 | 2.57 | 3.10 | — |
| — | 0.97 | 2.90 | 1.94 | +0.41 | 44.0% | 97 | 44.0% | -0.59 | 3.40 | 2.19 | 4.60 | — |
| — | 1.17 | 2.26 | 1.72 | +0.35 | 44.2% | 98 | 44.2% | -0.65 | 4.11 | 2.92 | 5.30 | — |
| — | 0.89 | 1.50 | 1.20 | +0.29 | 44.5% | 99 | 44.5% | -0.71 | 4.83 | 4.25 | 5.40 | — |
| — | 0.61 | 1.00 | 0.81 | +0.25 | 44.8% | 100 | 44.8% | -0.76 | 5.88 | 5.05 | 6.70 | — |
| — | 0.02 | 1.10 | 0.56 | +0.21 | 45.2% | 101 | 45.2% | -0.80 | 6.58 | 5.55 | 7.60 | — |
| — | — | 1.32 | — | +0.17 | 45.6% | 102 | 45.6% | -0.84 | 7.35 | 6.30 | 8.40 | — |
| — | — | 1.18 | — | +0.13 | 46.0% | 103 | 46.0% | -0.87 | 8.22 | 7.15 | 9.30 | — |
| — | 0.11 | 0.40 | 0.26 | +0.11 | 46.4% | 104 | 46.4% | -0.90 | 8.85 | 7.65 | 10.05 | — |
| — | 0.10 | 1.03 | 0.56 | +0.09 | 46.9% | 105 | 46.9% | -0.92 | 10.10 | 9.05 | 11.15 | — |
| — | 0.01 | 1.47 | 0.74 | +0.07 | 47.4% | 106 | 47.4% | -0.94 | 11.12 | 10.10 | 12.15 | — |
| — | — | 2.23 | — | +0.06 | 47.9% | 107 | 47.9% | -0.95 | 11.82 | 10.50 | 13.15 | — |
| — | — | 1.40 | — | +0.04 | 48.4% | 108 | 48.4% | -0.96 | 12.82 | 11.60 | 14.05 | — |
| — | — | 0.80 | — | +0.04 | 48.9% | 109 | 48.9% | -0.97 | 13.82 | 12.60 | 15.05 | — |
| — | — | 0.42 | — | +0.03 | 49.5% | 110 | 49.5% | -0.98 | 15.12 | 14.15 | 16.10 | — |
| — | — | 2.18 | — | +0.02 | 50.0% | 111 | 50.0% | -0.99 | 16.12 | 15.15 | 17.10 | — |
| — | — | 2.20 | — | +0.02 | 50.5% | 112 | 50.5% | -0.99 | 17.18 | 16.25 | 18.10 | — |
| — | — | 2.17 | — | +0.01 | 51.0% | 113 | 51.0% | -0.99 | 18.15 | 17.25 | 19.05 | — |
| — | — | 2.16 | — | +0.01 | 51.6% | 114 | 51.6% | -1.00 | 19.32 | 17.95 | 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.