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 | |
| — | 17.00 | 19.30 | 18.15 | +1.00 | 49.1% | 77.5 | 49.1% | -0.00 | — | — | 0.01 | — |
| — | 14.50 | 16.70 | 15.60 | +1.00 | 47.5% | 80 | 47.5% | -0.00 | — | — | 2.13 | — |
| — | 12.00 | 14.20 | 13.10 | +0.99 | 46.2% | 82.5 | 46.2% | -0.01 | — | — | 2.14 | — |
| — | 9.55 | 11.75 | 10.65 | +0.97 | 44.8% | 85 | 44.8% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 8.60 | 10.20 | 9.40 | +0.96 | 44.3% | 86 | 44.3% | -0.04 | — | — | 1.17 | — |
| — | 7.65 | 9.90 | 8.78 | +0.94 | 43.8% | 87 | 43.8% | -0.06 | — | — | 0.86 | — |
| — | 7.25 | 8.90 | 8.07 | +0.93 | 43.5% | 87.5 | 43.5% | -0.07 | 0.36 | 0.01 | 0.72 | — |
| — | 6.65 | 9.00 | 7.83 | +0.92 | 43.2% | 88 | 43.2% | -0.08 | 0.28 | 0.01 | 0.55 | — |
| — | 5.80 | 7.90 | 6.85 | +0.89 | 42.7% | 89 | 42.7% | -0.11 | 0.28 | 0.01 | 0.54 | — |
| — | 5.15 | 6.50 | 5.83 | +0.85 | 42.1% | 90 | 42.1% | -0.15 | 0.49 | 0.30 | 0.68 | — |
| — | 4.15 | 6.35 | 5.25 | +0.81 | 41.6% | 91 | 41.6% | -0.20 | 0.53 | 0.25 | 0.81 | — |
| — | 3.75 | 4.70 | 4.22 | +0.75 | 41.1% | 92 | 41.1% | -0.25 | 0.81 | 0.61 | 1.02 | — |
| — | 3.60 | 5.10 | 4.35 | +0.72 | 40.8% | 92.5 | 40.8% | -0.28 | 0.83 | 0.67 | 1.00 | — |
| — | 3.15 | 4.15 | 3.65 | +0.68 | 40.6% | 93 | 40.6% | -0.32 | 0.96 | 0.74 | 1.18 | — |
| — | 2.61 | 3.45 | 3.03 | +0.62 | 40.3% | 94 | 40.3% | -0.39 | 1.94 | 1.32 | 2.56 | — |
| — | 1.93 | 2.68 | 2.31 | +0.53 | 40.1% | 95 | 40.1% | -0.47 | 1.79 | 1.48 | 2.10 | — |
| — | 1.55 | 2.18 | 1.86 | +0.46 | 40.0% | 96 | 40.0% | -0.53 | 2.27 | 2.02 | 2.51 | — |
| — | 1.15 | 1.59 | 1.37 | +0.40 | 40.1% | 97 | 40.1% | -0.61 | 3.08 | 2.51 | 3.65 | — |
| — | 1.04 | 1.38 | 1.21 | +0.36 | 40.1% | 97.5 | 40.1% | -0.65 | 3.17 | 2.85 | 3.50 | — |
| — | 0.83 | 1.25 | 1.04 | +0.32 | 40.2% | 98 | 40.2% | -0.67 | 3.77 | 3.15 | 4.40 | — |
| — | 0.60 | 0.97 | 0.79 | +0.26 | 40.6% | 99 | 40.6% | -0.74 | 3.92 | 3.10 | 4.75 | — |
| — | 0.35 | 0.69 | 0.52 | +0.21 | 41.0% | 100 | 41.0% | -0.79 | 5.28 | 4.50 | 6.05 | — |
| — | 0.32 | 0.50 | 0.41 | +0.17 | 41.4% | 101 | 41.4% | -0.84 | 5.80 | 4.85 | 6.75 | — |
| — | 0.01 | 0.52 | 0.27 | +0.13 | 42.0% | 102 | 42.0% | -0.87 | 7.03 | 6.35 | 7.70 | — |
| — | 0.12 | 0.43 | 0.28 | — | — | 103 | — | — | 7.67 | 6.55 | 8.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.08 | 43.1% | 104 | 43.1% | -0.93 | 8.82 | 7.90 | 9.75 | — |
| — | 0.08 | 0.29 | 0.18 | +0.06 | 43.7% | 105 | 43.7% | -0.95 | 9.78 | 9.10 | 10.45 | — |
| — | — | 0.76 | — | +0.05 | 44.3% | 106 | 44.3% | -0.96 | 10.50 | 9.35 | 11.65 | — |
| — | — | 2.19 | — | +0.03 | 44.9% | 107 | 44.9% | -0.97 | 11.75 | 10.85 | 12.65 | — |
| — | — | 1.18 | — | +0.02 | 45.4% | 108 | 45.4% | -0.98 | 12.45 | 11.30 | 13.60 | — |
| — | — | 1.48 | — | +0.02 | 45.9% | 109 | 45.9% | -0.99 | 13.65 | 12.70 | 14.60 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 46.3% | 110 | 46.3% | -0.99 | 14.47 | 13.25 | 15.70 | — |
| — | — | 0.13 | — | +0.01 | 46.7% | 111 | 46.7% | -1.00 | 15.45 | 14.30 | 16.60 | — |
| — | — | 0.51 | — | +0.01 | 47.1% | 112 | 47.1% | -1.00 | 16.45 | 15.30 | 17.60 | — |
| — | — | 2.15 | — | +0.01 | 47.5% | 113 | 47.5% | -1.00 | 17.45 | 16.30 | 18.60 | — |
| — | — | 2.14 | — | +0.00 | 47.8% | 114 | 47.8% | -1.00 | 18.43 | 17.25 | 19.60 | — |
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.