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 | |
| — | 16.65 | 19.15 | 17.90 | +0.98 | 51.2% | 77.5 | 51.2% | -0.02 | — | — | 2.18 | — |
| — | 14.20 | 16.70 | 15.45 | +0.97 | 49.1% | 80 | 49.1% | -0.03 | 0.55 | 0.01 | 1.08 | — |
| 89 | 11.90 | 14.30 | 13.10 | +0.95 | 47.2% | 82.5 | 47.2% | -0.05 | 0.62 | 0.06 | 1.18 | — |
| — | 9.55 | 11.70 | 10.62 | +0.91 | 45.6% | 85 | 45.6% | -0.09 | 0.33 | 0.16 | 0.50 | — |
| — | — | — | — | — | — | 86 | — | — | — | — | — | — |
| — | — | — | — | — | — | 87 | — | — | — | — | — | — |
| — | 7.45 | 9.70 | 8.57 | +0.85 | 44.3% | 87.5 | 44.3% | -0.15 | 0.58 | 0.42 | 0.75 | — |
| — | 7.00 | 9.30 | 8.15 | +0.83 | 44.1% | 88 | 44.1% | -0.17 | 0.65 | 0.54 | 0.76 | — |
| — | 6.15 | 8.45 | 7.30 | +0.80 | 43.7% | 89 | 43.7% | -0.20 | 0.82 | 0.69 | 0.96 | — |
| — | 5.80 | 7.30 | 6.55 | +0.76 | 43.3% | 90 | 43.3% | -0.23 | 1.07 | 0.95 | 1.20 | — |
| — | 4.50 | 7.00 | 5.75 | +0.72 | 43.0% | 91 | 43.0% | -0.28 | 1.07 | 0.45 | 1.70 | — |
| — | 4.15 | 5.95 | 5.05 | +0.68 | 42.8% | 92 | 42.8% | -0.32 | 1.78 | 1.33 | 2.23 | — |
| — | 4.00 | 5.30 | 4.65 | +0.65 | 42.7% | 92.5 | 42.7% | -0.34 | 2.01 | 1.36 | 2.66 | — |
| — | 3.00 | 4.80 | 3.90 | +0.63 | 42.6% | 93 | 42.6% | -0.37 | 2.56 | 1.53 | 3.60 | — |
| — | 3.55 | 4.40 | 3.98 | +0.58 | 42.5% | 94 | 42.5% | -0.42 | 2.71 | 1.92 | 3.50 | — |
| — | 2.82 | 3.65 | 3.23 | +0.53 | 42.5% | 95 | 42.5% | -0.47 | 2.90 | 2.45 | 3.35 | — |
| — | 2.38 | 3.80 | 3.09 | +0.48 | 42.4% | 96 | 42.4% | -0.52 | 3.33 | 2.91 | 3.75 | — |
| — | 2.07 | 2.64 | 2.35 | +0.43 | 42.5% | 97 | 42.5% | -0.57 | 4.05 | 3.45 | 4.65 | — |
| — | 1.97 | 2.34 | 2.15 | +0.41 | 42.5% | 97.5 | 42.5% | -0.60 | 4.25 | 4.00 | 4.50 | — |
| — | 1.66 | 2.16 | 1.91 | +0.38 | 42.5% | 98 | 42.5% | -0.62 | 4.67 | 4.05 | 5.30 | — |
| — | 1.33 | 1.82 | 1.57 | +0.34 | 42.7% | 99 | 42.7% | -0.66 | 5.35 | 4.20 | 6.50 | — |
| — | 1.04 | 1.51 | 1.27 | +0.30 | 42.8% | 100 | 42.8% | -0.71 | 5.92 | 5.50 | 6.35 | — |
| — | 0.79 | 1.24 | 1.01 | +0.26 | 43.0% | 101 | 43.0% | -0.75 | 6.78 | 5.60 | 7.95 | — |
| — | 0.80 | 1.02 | 0.91 | +0.22 | 43.3% | 102 | 43.3% | -0.78 | 7.50 | 6.35 | 8.65 | — |
| — | 0.43 | 0.85 | 0.64 | +0.19 | 43.6% | 103 | 43.6% | -0.81 | 8.38 | 7.15 | 9.60 | — |
| — | 0.16 | 0.80 | 0.48 | +0.16 | 43.9% | 104 | 43.9% | -0.84 | 9.32 | 8.45 | 10.20 | — |
| — | 0.40 | 0.59 | 0.49 | +0.14 | 44.3% | 105 | 44.3% | -0.87 | 10.12 | 9.20 | 11.05 | — |
| — | 0.12 | 0.65 | 0.39 | +0.12 | 44.7% | 106 | 44.7% | -0.89 | 10.95 | 9.90 | 12.00 | — |
| — | 0.22 | 0.55 | 0.39 | +0.10 | 45.2% | 107 | 45.2% | -0.90 | 12.00 | 10.85 | 13.15 | — |
| — | 0.16 | 0.48 | 0.32 | +0.09 | 45.7% | 108 | 45.7% | -0.92 | 12.95 | 11.80 | 14.10 | — |
| — | 0.09 | 0.49 | 0.29 | +0.07 | 46.2% | 109 | 46.2% | -0.93 | 13.90 | 13.00 | 14.80 | — |
| — | 0.08 | 0.41 | 0.24 | +0.06 | 46.8% | 110 | 46.8% | -0.95 | 14.90 | 13.75 | 16.05 | — |
| — | — | 0.29 | — | +0.05 | 47.4% | 111 | 47.4% | -0.95 | 15.88 | 14.65 | 17.10 | — |
| — | — | 0.24 | — | +0.05 | 48.0% | 112 | 48.0% | -0.96 | 16.88 | 15.65 | 18.10 | — |
| — | 0.05 | 0.37 | 0.21 | +0.04 | 48.7% | 113 | 48.7% | -0.97 | 17.85 | 16.65 | 19.05 | — |
| — | — | 1.02 | — | +0.04 | 49.4% | 114 | 49.4% | -0.98 | 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.