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 | |
| — | 25.70 | 28.20 | 26.95 | +0.91 | 56.0% | 70 | 56.0% | -0.09 | 1.01 | 0.75 | 1.28 | — |
| — | 23.70 | 26.15 | 24.93 | +0.89 | 55.1% | 72.5 | 55.1% | -0.11 | 1.30 | 0.99 | 1.61 | — |
| — | 21.55 | 24.00 | 22.77 | +0.87 | 54.3% | 75 | 54.3% | -0.13 | 1.64 | 1.01 | 2.26 | — |
| — | 19.50 | 22.10 | 20.80 | +0.84 | 53.6% | 77.5 | 53.6% | -0.16 | 2.12 | 1.81 | 2.43 | — |
| — | 16.90 | 20.25 | 18.57 | +0.81 | 53.0% | 80 | 53.0% | -0.19 | 2.67 | 2.54 | 2.79 | — |
| — | 15.95 | 18.15 | 17.05 | +0.77 | 52.5% | 82.5 | 52.5% | -0.23 | 3.33 | 3.15 | 3.50 | — |
| — | 14.25 | 16.40 | 15.32 | +0.74 | 52.0% | 85 | 52.0% | -0.27 | 4.12 | 3.95 | 4.30 | — |
| — | 12.65 | 14.80 | 13.72 | +0.70 | 51.7% | 87.5 | 51.7% | -0.31 | 5.03 | 4.85 | 5.20 | — |
| — | 10.70 | 12.90 | 11.80 | +0.65 | 51.4% | 90 | 51.4% | -0.35 | 6.03 | 5.85 | 6.20 | — |
| — | 9.30 | 11.45 | 10.38 | +0.61 | 51.1% | 92.5 | 51.1% | -0.39 | 7.15 | 6.95 | 7.35 | — |
| — | 9.05 | 9.85 | 9.45 | +0.57 | 50.9% | 95 | 50.9% | -0.44 | 8.32 | 8.05 | 8.60 | — |
| — | 7.05 | 9.70 | 8.38 | +0.52 | 50.8% | 97.5 | 50.8% | -0.49 | 9.40 | 8.45 | 10.35 | — |
| — | 6.85 | 7.40 | 7.12 | +0.48 | 50.7% | 100 | 50.7% | -0.53 | 11.03 | 10.45 | 11.60 | — |
| — | 5.15 | 6.45 | 5.80 | +0.39 | 50.6% | 105 | 50.6% | -0.62 | 14.62 | 13.75 | 15.50 | — |
| — | 3.95 | 4.25 | 4.10 | +0.32 | 50.6% | 110 | 50.6% | -0.69 | 18.15 | 17.20 | 19.10 | — |
| — | 2.26 | 4.40 | 3.33 | +0.25 | 50.8% | 115 | 50.8% | -0.76 | 22.00 | 20.70 | 23.30 | — |
| — | 1.94 | 2.37 | 2.15 | +0.20 | 51.0% | 120 | 51.0% | -0.82 | 26.15 | 24.90 | 27.40 | — |
| — | 1.56 | 1.94 | 1.75 | +0.16 | 51.4% | 125 | 51.4% | -0.86 | 30.57 | 29.35 | 31.80 | — |
| — | 1.15 | 1.49 | 1.32 | +0.12 | 51.8% | 130 | 51.8% | -0.90 | 35.17 | 34.05 | 36.30 | — |
| — | 0.61 | 1.00 | 0.81 | +0.10 | 52.2% | 135 | 52.2% | -0.93 | 40.10 | 38.80 | 41.40 | — |
| — | 0.42 | 0.94 | 0.68 | +0.07 | 52.7% | 140 | 52.7% | -0.96 | 44.80 | 44.20 | 45.40 | — |
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.