Spot 95.19
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.90 | 16.30 | 15.10 | +0.99 | 50.1% | 80 | 50.1% | -0.01 | — | — | 2.15 | — |
| — | 9.20 | 11.60 | 10.40 | +0.97 | 44.1% | 85 | 44.1% | -0.03 | — | — | 0.16 | — |
| — | 8.50 | 10.45 | 9.47 | +0.96 | 43.3% | 86 | 43.3% | -0.04 | 0.20 | 0.01 | 0.39 | — |
| — | 7.50 | 9.45 | 8.47 | +0.94 | 42.7% | 87 | 42.7% | -0.06 | 0.38 | 0.06 | 0.70 | — |
| — | 6.40 | 8.65 | 7.53 | +0.92 | 42.1% | 88 | 42.1% | -0.08 | 0.23 | 0.08 | 0.39 | — |
| — | 5.55 | 7.80 | 6.67 | +0.89 | 41.6% | 89 | 41.6% | -0.11 | 0.34 | 0.19 | 0.50 | — |
| — | 4.65 | 6.90 | 5.78 | +0.85 | 41.3% | 90 | 41.3% | -0.15 | 0.42 | 0.30 | 0.55 | — |
| — | 4.70 | 5.70 | 5.20 | +0.80 | 41.0% | 91 | 41.0% | -0.20 | 0.61 | 0.48 | 0.75 | — |
| — | 3.75 | 4.85 | 4.30 | +0.74 | 40.8% | 92 | 40.8% | -0.26 | 0.97 | 0.43 | 1.51 | — |
| — | 3.20 | 4.10 | 3.65 | +0.67 | 40.7% | 93 | 40.7% | -0.33 | 1.19 | 1.04 | 1.34 | — |
| — | 2.58 | 3.00 | 2.79 | +0.60 | 40.6% | 94 | 40.6% | -0.40 | 1.61 | 1.42 | 1.80 | — |
| — | 1.83 | 2.76 | 2.29 | +0.53 | 40.6% | 95 | 40.6% | -0.47 | 2.01 | 1.80 | 2.22 | — |
| — | 1.64 | 2.26 | 1.95 | +0.45 | 40.7% | 96 | 40.7% | -0.55 | 2.48 | 2.23 | 2.72 | — |
| — | 1.08 | 3.20 | 2.14 | +0.38 | 40.9% | 97 | 40.9% | -0.62 | 3.09 | 2.68 | 3.50 | — |
| — | 0.92 | 1.19 | 1.05 | +0.32 | 41.2% | 98 | 41.2% | -0.69 | 3.65 | 3.20 | 4.10 | — |
| — | 0.67 | 1.46 | 1.06 | +0.26 | 41.6% | 99 | 41.6% | -0.75 | 4.70 | 3.90 | 5.50 | — |
| — | 0.48 | 0.67 | 0.57 | +0.21 | 42.0% | 100 | 42.0% | -0.80 | 5.10 | 4.55 | 5.65 | — |
| — | 0.35 | 0.49 | 0.42 | +0.17 | 42.6% | 101 | 42.6% | -0.84 | 6.22 | 5.15 | 7.30 | — |
| — | 0.22 | 0.56 | 0.39 | +0.13 | 43.3% | 102 | 43.3% | -0.87 | 7.03 | 5.85 | 8.20 | — |
| — | 0.16 | 0.30 | 0.23 | +0.10 | 44.0% | 103 | 44.0% | -0.90 | 7.97 | 6.85 | 9.10 | — |
| — | 0.07 | 0.30 | 0.18 | +0.08 | 44.9% | 104 | 44.9% | -0.92 | 9.00 | 8.10 | 9.90 | — |
| — | — | 0.71 | — | +0.07 | 45.8% | 105 | 45.8% | -0.94 | 9.85 | 8.90 | 10.80 | — |
| — | — | 0.20 | — | +0.05 | 46.7% | 106 | 46.7% | -0.95 | 10.88 | 9.75 | 12.00 | — |
| — | 0.01 | 1.15 | 0.58 | +0.04 | 47.6% | 107 | 47.6% | -0.96 | 12.00 | 11.00 | 13.00 | — |
| — | — | 1.40 | — | +0.03 | 48.6% | 108 | 48.6% | -0.97 | 12.85 | 11.70 | 14.00 | — |
| — | — | 0.54 | — | +0.03 | 49.5% | 109 | 49.5% | -0.98 | 13.82 | 12.70 | 14.95 | — |
| — | — | 1.00 | — | +0.02 | 50.5% | 110 | 50.5% | -0.99 | 14.80 | 13.65 | 15.95 | — |
| — | — | 0.36 | — | +0.02 | 51.4% | 111 | 51.4% | -0.99 | 15.85 | 14.65 | 17.05 | — |
| — | — | 2.17 | — | +0.01 | 52.3% | 112 | 52.3% | -0.99 | 16.82 | 15.60 | 18.05 | — |
| — | — | 0.34 | — | +0.01 | 53.1% | 113 | 53.1% | -1.00 | 17.82 | 16.60 | 19.05 | — |
| — | — | 2.16 | — | +0.01 | 54.0% | 114 | 54.0% | -1.00 | 18.82 | 17.60 | 20.05 | — |
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.