Spot 95.37
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.50 | 17.45 | 15.97 | +0.94 | 43.8% | 80 | 43.8% | -0.06 | 0.39 | 0.14 | 0.63 | — |
| — | 12.20 | 14.70 | 13.45 | +0.89 | 43.1% | 83 | 43.1% | -0.11 | — | — | 2.69 | — |
| — | 11.35 | 13.80 | 12.57 | +0.88 | 42.9% | 84 | 42.9% | -0.12 | 1.41 | 0.32 | 2.49 | — |
| — | 10.60 | 12.95 | 11.78 | +0.86 | 42.7% | 85 | 42.7% | -0.15 | 0.93 | 0.75 | 1.11 | — |
| — | 9.80 | 12.10 | 10.95 | +0.83 | 42.5% | 86 | 42.5% | -0.17 | 1.06 | 0.81 | 1.32 | — |
| — | 8.85 | 11.35 | 10.10 | +0.81 | 42.4% | 87 | 42.4% | -0.19 | 1.66 | 0.27 | 3.05 | — |
| — | 8.10 | 10.55 | 9.32 | +0.78 | 42.2% | 88 | 42.2% | -0.22 | 2.36 | 1.17 | 3.55 | — |
| — | 7.35 | 9.95 | 8.65 | +0.75 | 42.1% | 89 | 42.1% | -0.25 | 1.81 | 1.10 | 2.52 | — |
| — | 6.65 | 9.10 | 7.88 | +0.72 | 42.0% | 90 | 42.0% | -0.28 | 2.32 | 1.72 | 2.92 | — |
| — | 6.55 | 8.50 | 7.53 | +0.69 | 41.9% | 91 | 41.9% | -0.31 | 3.21 | 2.06 | 4.35 | — |
| — | 5.90 | 7.80 | 6.85 | +0.65 | 41.9% | 92 | 41.9% | -0.35 | 3.40 | 2.04 | 4.75 | — |
| — | 5.40 | 7.15 | 6.28 | +0.62 | 41.9% | 93 | 41.9% | -0.38 | 3.52 | 2.79 | 4.25 | — |
| — | 5.00 | 5.95 | 5.47 | +0.58 | 41.9% | 94 | 41.9% | -0.42 | 3.98 | 3.30 | 4.65 | — |
| — | 4.50 | 6.05 | 5.28 | +0.55 | 41.9% | 95 | 41.9% | -0.46 | 3.66 | 2.97 | 4.35 | — |
| — | 4.20 | 4.75 | 4.47 | +0.51 | 42.0% | 96 | 42.0% | -0.49 | 4.53 | 4.15 | 4.90 | — |
| — | 3.75 | 5.05 | 4.40 | +0.48 | 42.0% | 97 | 42.0% | -0.53 | 5.08 | 4.70 | 5.45 | — |
| — | 3.30 | 4.10 | 3.70 | +0.44 | 42.1% | 98 | 42.1% | -0.57 | 5.97 | 5.10 | 6.85 | — |
| — | 2.93 | 4.25 | 3.59 | +0.41 | 42.3% | 99 | 42.3% | -0.60 | 6.30 | 5.85 | 6.75 | — |
| — | 2.29 | 3.25 | 2.77 | +0.38 | 42.4% | 100 | 42.4% | -0.63 | 6.55 | 5.65 | 7.45 | — |
| — | 1.68 | 4.35 | 3.02 | +0.35 | 42.6% | 101 | 42.6% | -0.66 | 7.85 | 6.90 | 8.80 | — |
| — | 1.81 | 3.00 | 2.40 | +0.32 | 42.8% | 102 | 42.8% | -0.69 | 8.53 | 7.55 | 9.50 | — |
| — | 1.50 | 3.40 | 2.45 | +0.29 | 43.0% | 103 | 43.0% | -0.72 | 9.35 | 8.40 | 10.30 | — |
| — | 1.10 | 2.96 | 2.03 | +0.26 | 43.2% | 104 | 43.2% | -0.74 | 9.90 | 8.75 | 11.05 | — |
| — | 1.17 | 1.98 | 1.57 | +0.24 | 43.5% | 105 | 43.5% | -0.77 | 10.65 | 9.45 | 11.85 | — |
| — | 0.89 | 3.35 | 2.12 | +0.22 | 43.7% | 106 | 43.7% | -0.79 | 11.60 | 10.50 | 12.70 | — |
| — | 0.85 | 1.25 | 1.05 | +0.20 | 44.0% | 107 | 44.0% | -0.81 | 12.32 | 11.10 | 13.55 | — |
| — | 0.56 | 1.50 | 1.03 | +0.18 | 44.3% | 108 | 44.3% | -0.83 | 13.12 | 11.85 | 14.40 | — |
| — | 0.54 | 2.49 | 1.51 | +0.16 | 44.6% | 109 | 44.6% | -0.85 | 14.05 | 12.85 | 15.25 | — |
| — | 0.26 | 1.11 | 0.69 | +0.14 | 44.9% | 110 | 44.9% | -0.87 | 14.90 | 13.65 | 16.15 | — |
| — | 0.40 | 1.15 | 0.78 | +0.13 | 45.3% | 111 | 45.3% | -0.88 | 15.95 | 14.75 | 17.15 | — |
| — | 0.05 | 2.65 | 1.35 | +0.12 | 45.6% | 112 | 45.6% | -0.89 | 16.88 | 15.45 | 18.30 | — |
| — | — | 2.61 | — | +0.11 | 45.9% | 113 | 45.9% | -0.91 | 18.02 | 16.40 | 19.65 | — |
| — | — | 2.50 | — | +0.10 | 46.3% | 114 | 46.3% | -0.92 | 19.00 | 17.40 | 20.60 | — |
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.