Spot 95.76
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.40 | 20.35 | 18.88 | +1.00 | 52.2% | 77.5 | 52.2% | -0.00 | — | — | 0.01 | — |
| — | 14.90 | 17.25 | 16.07 | +1.00 | 50.9% | 80 | 50.9% | -0.00 | — | — | 2.12 | — |
| — | 12.45 | 14.65 | 13.55 | +1.00 | 49.9% | 82.5 | 49.9% | -0.00 | — | — | 0.09 | — |
| — | 11.90 | 14.20 | 13.05 | +1.00 | 49.7% | 83 | 49.7% | -0.00 | — | — | 2.14 | — |
| — | 10.90 | 13.20 | 12.05 | +1.00 | 49.3% | 84 | 49.3% | -0.00 | — | — | 2.14 | — |
| — | 10.45 | 11.85 | 11.15 | +0.99 | 49.0% | 85 | 49.0% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 8.95 | 11.20 | 10.07 | +0.98 | 48.7% | 86 | 48.7% | -0.02 | — | — | 0.19 | — |
| — | 8.35 | 10.35 | 9.35 | +0.97 | 48.4% | 87 | 48.4% | -0.03 | 0.09 | 0.01 | 0.16 | 11 |
| — | 7.50 | 9.75 | 8.62 | +0.97 | 48.3% | 87.5 | 48.3% | -0.03 | 0.17 | 0.02 | 0.33 | — |
| — | 7.00 | 9.25 | 8.12 | +0.96 | 48.2% | 88 | 48.2% | -0.04 | — | — | 0.17 | — |
| — | 6.05 | 8.30 | 7.17 | +0.93 | 48.0% | 89 | 48.0% | -0.07 | 0.13 | 0.01 | 0.25 | — |
| — | 5.10 | 7.40 | 6.25 | +0.90 | 47.8% | 90 | 47.8% | -0.10 | 0.21 | 0.10 | 0.32 | — |
| — | 4.50 | 6.50 | 5.50 | +0.86 | 47.7% | 91 | 47.7% | -0.14 | 0.32 | 0.09 | 0.55 | — |
| — | 3.70 | 5.65 | 4.67 | +0.80 | 47.5% | 92 | 47.5% | -0.20 | 0.69 | 0.38 | 0.99 | — |
| — | 3.70 | 4.85 | 4.28 | +0.77 | 47.5% | 92.5 | 47.5% | -0.23 | 0.67 | 0.42 | 0.92 | — |
| — | 2.70 | 4.90 | 3.80 | +0.73 | 47.5% | 93 | 47.5% | -0.26 | 0.81 | 0.64 | 0.99 | — |
| — | 2.53 | 3.15 | 2.84 | +0.66 | 47.4% | 94 | 47.4% | -0.34 | 1.16 | 0.96 | 1.35 | — |
| — | 1.95 | 2.51 | 2.23 | +0.58 | 47.4% | 95 | 47.4% | -0.42 | 1.47 | 1.19 | 1.75 | — |
| — | 1.41 | 3.90 | 2.65 | +0.50 | 47.4% | 96 | 47.4% | -0.51 | 1.99 | 1.62 | 2.35 | — |
| — | 1.14 | 2.25 | 1.70 | +0.41 | 47.4% | 97 | 47.4% | -0.59 | 2.46 | 2.16 | 2.76 | — |
| — | 0.95 | 2.80 | 1.88 | +0.37 | 47.5% | 97.5 | 47.5% | -0.63 | 3.38 | 2.55 | 4.20 | — |
| — | 0.60 | 1.25 | 0.93 | +0.33 | 47.6% | 98 | 47.6% | -0.67 | 3.20 | 2.80 | 3.60 | — |
| — | 0.59 | 0.89 | 0.74 | +0.27 | 47.7% | 99 | 47.7% | -0.74 | 4.03 | 3.60 | 4.45 | — |
| — | 0.39 | 0.64 | 0.52 | +0.21 | 48.0% | 100 | 48.0% | -0.80 | 4.70 | 4.35 | 5.05 | — |
| — | 0.26 | 0.51 | 0.39 | +0.15 | 48.3% | 101 | 48.3% | -0.85 | 5.50 | 4.35 | 6.65 | — |
| — | 0.01 | 0.44 | 0.23 | +0.11 | 48.7% | 102 | 48.7% | -0.89 | 6.30 | 5.10 | 7.50 | — |
| — | — | 0.40 | — | +0.08 | 49.1% | 103 | 49.1% | -0.92 | 7.12 | 6.05 | 8.20 | — |
| — | — | 0.19 | — | +0.06 | 49.6% | 104 | 49.6% | -0.94 | 8.18 | 7.00 | 9.35 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 50.1% | 105 | 50.1% | -0.96 | 8.53 | 7.25 | 9.80 | — |
| — | — | 1.37 | — | +0.03 | 50.6% | 106 | 50.6% | -0.97 | 10.10 | 8.95 | 11.25 | — |
| — | — | 0.12 | — | +0.02 | 51.1% | 107 | 51.1% | -0.98 | 11.03 | 9.85 | 12.20 | — |
| — | — | 0.32 | — | +0.01 | 51.5% | 108 | 51.5% | -0.99 | 12.07 | 10.95 | 13.20 | — |
| — | — | 0.07 | — | +0.01 | 51.9% | 109 | 51.9% | -1.00 | 13.03 | 11.90 | 14.15 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 52.2% | 110 | 52.2% | -1.00 | 13.88 | 12.90 | 14.85 | — |
| — | — | 2.15 | — | +0.00 | 52.4% | 111 | 52.4% | -1.00 | 15.00 | 13.80 | 16.20 | — |
| — | — | 2.15 | — | +0.00 | 52.5% | 112 | 52.5% | -1.00 | 15.93 | 14.45 | 17.40 | — |
| — | — | 2.15 | — | +0.00 | 52.6% | 113 | 52.6% | -1.00 | 17.05 | 15.90 | 18.20 | — |
| — | — | 0.09 | — | +0.00 | 52.6% | 114 | 52.6% | -1.00 | 18.02 | 16.90 | 19.15 | — |
| 702 | — | 0.69 | — | +0.00 | 52.6% | 115 | 52.6% | -1.00 | 19.00 | 17.90 | 20.10 | 57 |
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.