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 | |
| — | 14.60 | 17.20 | 15.90 | +0.97 | 47.5% | 80 | 47.5% | -0.03 | — | — | 2.18 | — |
| — | 11.65 | 14.05 | 12.85 | +0.95 | 44.9% | 83 | 44.9% | -0.05 | — | — | 1.73 | — |
| — | 10.75 | 13.00 | 11.88 | +0.94 | 44.2% | 84 | 44.2% | -0.06 | — | — | 2.32 | — |
| — | 9.75 | 11.90 | 10.82 | +0.92 | 43.5% | 85 | 43.5% | -0.08 | 0.24 | 0.07 | 0.41 | — |
| — | 8.95 | 11.20 | 10.07 | +0.90 | 42.9% | 86 | 42.9% | -0.10 | 0.36 | 0.03 | 0.70 | — |
| — | 7.95 | 10.30 | 9.12 | +0.88 | 42.3% | 87 | 42.3% | -0.12 | 0.70 | 0.14 | 1.26 | — |
| — | 7.10 | 9.45 | 8.28 | +0.85 | 41.8% | 88 | 41.8% | -0.15 | 0.53 | 0.15 | 0.91 | — |
| — | 6.40 | 8.60 | 7.50 | +0.82 | 41.4% | 89 | 41.4% | -0.18 | 0.73 | 0.59 | 0.88 | — |
| — | 5.75 | 7.70 | 6.72 | +0.78 | 41.1% | 90 | 41.1% | -0.22 | 0.89 | 0.78 | 1.00 | — |
| — | 5.05 | 7.00 | 6.03 | +0.74 | 40.9% | 91 | 40.9% | -0.26 | 1.16 | 1.02 | 1.30 | — |
| — | 4.80 | 5.90 | 5.35 | +0.70 | 40.7% | 92 | 40.7% | -0.31 | 1.54 | 1.26 | 1.83 | — |
| — | 4.05 | 4.80 | 4.42 | +0.65 | 40.6% | 93 | 40.6% | -0.36 | 2.54 | 1.47 | 3.60 | — |
| — | 3.45 | 5.20 | 4.33 | +0.60 | 40.6% | 94 | 40.6% | -0.41 | 2.68 | 2.06 | 3.30 | — |
| — | 3.05 | 3.75 | 3.40 | +0.54 | 40.7% | 95 | 40.7% | -0.46 | 3.43 | 2.11 | 4.75 | — |
| — | 2.58 | 4.20 | 3.39 | +0.49 | 40.7% | 96 | 40.7% | -0.51 | 3.01 | 2.42 | 3.60 | — |
| — | 1.95 | 4.20 | 3.08 | +0.44 | 40.9% | 97 | 40.9% | -0.56 | 3.88 | 3.45 | 4.30 | — |
| — | 1.20 | 3.50 | 2.35 | +0.39 | 41.0% | 98 | 41.0% | -0.61 | 4.80 | 4.00 | 5.60 | — |
| — | 1.57 | 3.25 | 2.41 | — | — | 99 | — | — | 5.12 | 4.70 | 5.55 | — |
| — | 1.28 | 1.82 | 1.55 | +0.30 | 41.5% | 100 | 41.5% | -0.70 | 6.12 | 5.30 | 6.95 | — |
| — | 1.05 | 1.85 | 1.45 | +0.26 | 41.7% | 101 | 41.7% | -0.74 | 6.72 | 5.95 | 7.50 | — |
| — | 0.63 | 1.19 | 0.91 | +0.22 | 42.0% | 102 | 42.0% | -0.78 | 7.45 | 6.40 | 8.50 | — |
| — | 0.27 | 1.36 | 0.81 | +0.19 | 42.2% | 103 | 42.2% | -0.81 | 8.32 | 7.35 | 9.30 | — |
| — | 0.43 | 1.32 | 0.88 | +0.16 | 42.5% | 104 | 42.5% | -0.84 | 9.18 | 8.20 | 10.15 | — |
| — | 0.36 | 0.60 | 0.48 | +0.14 | 42.8% | 105 | 42.8% | -0.87 | 9.93 | 8.80 | 11.05 | — |
| — | 0.07 | 1.82 | 0.94 | +0.12 | 43.1% | 106 | 43.1% | -0.89 | 10.80 | 9.65 | 11.95 | — |
| — | 0.02 | 2.24 | 1.13 | +0.10 | 43.5% | 107 | 43.5% | -0.91 | 11.70 | 10.50 | 12.90 | — |
| — | 0.01 | 0.92 | 0.47 | +0.08 | 43.8% | 108 | 43.8% | -0.93 | 12.60 | 11.40 | 13.80 | — |
| — | — | 1.95 | — | +0.07 | 44.1% | 109 | 44.1% | -0.94 | 13.72 | 12.70 | 14.75 | — |
| — | — | 0.41 | — | +0.06 | 44.4% | 110 | 44.4% | -0.95 | 14.75 | 13.75 | 15.75 | — |
| — | 0.01 | 0.40 | 0.20 | +0.05 | 44.8% | 111 | 44.8% | -0.96 | 15.50 | 14.30 | 16.70 | — |
| — | — | 0.86 | — | +0.04 | 45.1% | 112 | 45.1% | -0.97 | 16.50 | 15.30 | 17.70 | — |
| — | — | 0.39 | — | +0.03 | 45.4% | 113 | 45.4% | -0.98 | 17.48 | 16.30 | 18.65 | — |
| — | — | 1.21 | — | +0.03 | 45.8% | 114 | 45.8% | -0.99 | 18.48 | 17.30 | 19.65 | — |
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.