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 | |
| — | 14.40 | 17.20 | 15.80 | +0.92 | 48.3% | 80 | 48.3% | -0.08 | 0.44 | 0.03 | 0.85 | — |
| — | 10.30 | 12.80 | 11.55 | +0.84 | 46.0% | 85 | 46.0% | -0.16 | 1.00 | 0.67 | 1.33 | — |
| — | 9.50 | 11.95 | 10.72 | +0.81 | 45.7% | 86 | 45.7% | -0.19 | 1.26 | 1.04 | 1.48 | 7 |
| 0 | 8.90 | 11.20 | 10.05 | +0.79 | 45.3% | 87 | 45.3% | -0.21 | 1.45 | 1.04 | 1.86 | — |
| — | 7.85 | 10.45 | 9.15 | +0.76 | 45.0% | 88 | 45.0% | -0.24 | 1.73 | 1.47 | 1.98 | — |
| — | 7.35 | 9.70 | 8.53 | +0.73 | 44.8% | 89 | 44.8% | -0.27 | 1.97 | 1.75 | 2.19 | — |
| — | 6.65 | 9.05 | 7.85 | +0.71 | 44.5% | 90 | 44.5% | -0.30 | 2.08 | 1.62 | 2.53 | — |
| — | 5.95 | 8.40 | 7.17 | +0.67 | 44.3% | 91 | 44.3% | -0.33 | 2.62 | 2.00 | 3.25 | — |
| — | 5.75 | 7.10 | 6.42 | +0.64 | 44.1% | 92 | 44.1% | -0.36 | 2.87 | 2.33 | 3.40 | — |
| — | 5.45 | 6.45 | 5.95 | +0.61 | 44.0% | 93 | 44.0% | -0.39 | 3.73 | 2.81 | 4.65 | — |
| — | 4.35 | 5.60 | 4.97 | +0.57 | 43.8% | 94 | 43.8% | -0.43 | 3.85 | 3.20 | 4.50 | — |
| — | 4.55 | 5.05 | 4.80 | +0.54 | 43.7% | 95 | 43.7% | -0.46 | 4.35 | 4.00 | 4.70 | — |
| — | 3.85 | 4.50 | 4.17 | +0.51 | 43.6% | 96 | 43.6% | -0.50 | 5.08 | 4.10 | 6.05 | — |
| — | 3.10 | 4.40 | 3.75 | +0.47 | 43.5% | 97 | 43.5% | -0.53 | 5.30 | 4.65 | 5.95 | — |
| — | 2.84 | 4.10 | 3.47 | +0.44 | 43.5% | 98 | 43.5% | -0.57 | 5.92 | 5.20 | 6.65 | — |
| — | 2.49 | 3.35 | 2.92 | +0.40 | 43.4% | 99 | 43.4% | -0.60 | 6.42 | 5.85 | 7.00 | — |
| — | 2.36 | 2.99 | 2.67 | +0.37 | 43.4% | 100 | 43.4% | -0.63 | 7.08 | 6.55 | 7.60 | — |
| — | 1.53 | 3.80 | 2.67 | +0.34 | 43.4% | 101 | 43.4% | -0.66 | 7.92 | 6.75 | 9.10 | — |
| — | 1.78 | 3.00 | 2.39 | +0.31 | 43.4% | 102 | 43.4% | -0.69 | 8.68 | 7.30 | 10.05 | — |
| — | 1.53 | 2.42 | 1.98 | +0.28 | 43.4% | 103 | 43.4% | -0.72 | 9.38 | 8.15 | 10.60 | — |
| — | 1.30 | 1.84 | 1.57 | +0.26 | 43.5% | 104 | 43.5% | -0.75 | 10.12 | 8.85 | 11.40 | — |
| — | 1.23 | 1.62 | 1.43 | +0.23 | 43.5% | 105 | 43.5% | -0.78 | 10.95 | 9.70 | 12.20 | — |
| — | 0.95 | 1.71 | 1.33 | +0.21 | 43.6% | 106 | 43.6% | -0.80 | 11.78 | 10.50 | 13.05 | — |
| — | 0.76 | 1.58 | 1.17 | +0.19 | 43.7% | 107 | 43.7% | -0.82 | 12.62 | 11.35 | 13.90 | — |
| — | 0.68 | 1.44 | 1.06 | +0.17 | 43.8% | 108 | 43.8% | -0.84 | 13.50 | 12.25 | 14.75 | — |
| — | 0.01 | 1.42 | 0.71 | +0.15 | 43.9% | 109 | 43.9% | -0.86 | 14.38 | 13.15 | 15.60 | — |
| — | 0.54 | 1.45 | 0.99 | +0.13 | 44.1% | 110 | 44.1% | -0.88 | 15.43 | 14.05 | 16.80 | — |
| — | — | 1.62 | — | +0.12 | 44.2% | 111 | 44.2% | -0.89 | 16.40 | 15.00 | 17.80 | — |
| — | — | 2.74 | — | +0.11 | 44.4% | 112 | 44.4% | -0.91 | 17.12 | 15.55 | 18.70 | — |
| — | — | 2.65 | — | +0.09 | 44.6% | 113 | 44.6% | -0.92 | 18.07 | 16.50 | 19.65 | — |
| — | — | 2.61 | — | +0.08 | 44.8% | 114 | 44.8% | -0.93 | 18.82 | 17.45 | 20.20 | — |
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.