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 | |
| — | 15.00 | 17.30 | 16.15 | +0.98 | 49.5% | 80 | 49.5% | -0.02 | — | — | 2.16 | — |
| — | 12.05 | 14.35 | 13.20 | +0.96 | 47.8% | 83 | 47.8% | -0.04 | 0.24 | 0.01 | 0.47 | — |
| — | 11.05 | 13.40 | 12.22 | +0.95 | 47.3% | 84 | 47.3% | -0.05 | 0.28 | 0.01 | 0.54 | — |
| — | 10.20 | 12.45 | 11.32 | +0.94 | 46.8% | 85 | 46.8% | -0.06 | 0.25 | 0.08 | 0.42 | — |
| — | 9.15 | 11.50 | 10.32 | +0.92 | 46.4% | 86 | 46.4% | -0.08 | 0.32 | 0.12 | 0.51 | — |
| — | 8.60 | 10.60 | 9.60 | +0.90 | 46.0% | 87 | 46.0% | -0.10 | 1.12 | 0.12 | 2.12 | — |
| — | 7.30 | 9.70 | 8.50 | +0.87 | 45.6% | 88 | 45.6% | -0.13 | 0.77 | 0.14 | 1.40 | — |
| — | 6.40 | 8.70 | 7.55 | +0.84 | 45.3% | 89 | 45.3% | -0.16 | 0.53 | 0.39 | 0.67 | — |
| — | 5.60 | 8.00 | 6.80 | +0.80 | 45.0% | 90 | 45.0% | -0.20 | 0.82 | 0.60 | 1.05 | — |
| — | 4.95 | 7.25 | 6.10 | +0.76 | 44.7% | 91 | 44.7% | -0.24 | 0.98 | 0.81 | 1.15 | — |
| — | 3.95 | 6.45 | 5.20 | +0.72 | 44.5% | 92 | 44.5% | -0.28 | 1.55 | 0.88 | 2.22 | — |
| — | 4.10 | 5.20 | 4.65 | +0.67 | 44.3% | 93 | 44.3% | -0.33 | 1.75 | 1.01 | 2.48 | — |
| — | 3.75 | 4.20 | 3.98 | +0.62 | 44.2% | 94 | 44.2% | -0.38 | 2.35 | 1.45 | 3.25 | — |
| — | 3.20 | 3.60 | 3.40 | +0.56 | 44.1% | 95 | 44.1% | -0.44 | 2.81 | 1.88 | 3.75 | — |
| — | 2.68 | 3.50 | 3.09 | +0.51 | 44.0% | 96 | 44.0% | -0.49 | 3.15 | 1.65 | 4.65 | — |
| — | 2.23 | 4.10 | 3.17 | +0.46 | 43.9% | 97 | 43.9% | -0.55 | 3.40 | 3.25 | 3.55 | — |
| — | 1.71 | 3.30 | 2.50 | +0.40 | 43.9% | 98 | 43.9% | -0.60 | 4.03 | 3.85 | 4.20 | — |
| — | 0.85 | 2.94 | 1.90 | +0.35 | 43.9% | 99 | 43.9% | -0.65 | 4.65 | 4.50 | 4.80 | — |
| — | 1.05 | 2.00 | 1.52 | +0.30 | 43.9% | 100 | 43.9% | -0.70 | 5.45 | 5.00 | 5.90 | — |
| — | 0.97 | 1.97 | 1.47 | +0.26 | 43.9% | 101 | 43.9% | -0.74 | 6.20 | 5.70 | 6.70 | — |
| 11 | 0.75 | 1.05 | 0.90 | +0.22 | 44.0% | 102 | 44.0% | -0.78 | 6.60 | 5.65 | 7.55 | 20 |
| — | 0.56 | 1.59 | 1.07 | +0.18 | 44.1% | 103 | 44.1% | -0.82 | 7.40 | 6.60 | 8.20 | — |
| — | 0.31 | 0.64 | 0.47 | +0.15 | 44.2% | 104 | 44.2% | -0.85 | 8.35 | 7.45 | 9.25 | — |
| — | 0.32 | 0.57 | 0.45 | +0.13 | 44.3% | 105 | 44.3% | -0.88 | 9.32 | 8.30 | 10.35 | — |
| — | 0.10 | 0.91 | 0.51 | +0.10 | 44.4% | 106 | 44.4% | -0.90 | 10.22 | 9.20 | 11.25 | — |
| — | — | 1.61 | — | +0.08 | 44.5% | 107 | 44.5% | -0.92 | 11.30 | 10.10 | 12.50 | — |
| — | 0.14 | 0.60 | 0.37 | +0.07 | 44.7% | 108 | 44.7% | -0.94 | 12.22 | 11.05 | 13.40 | — |
| — | 0.01 | 0.98 | 0.49 | +0.05 | 44.9% | 109 | 44.9% | -0.95 | 13.10 | 12.00 | 14.20 | — |
| — | 0.01 | 0.47 | 0.24 | +0.04 | 45.1% | 110 | 45.1% | -0.97 | 13.90 | 13.00 | 14.80 | — |
| — | 0.06 | 0.28 | 0.17 | +0.03 | 45.3% | 111 | 45.3% | -0.97 | 15.12 | 13.95 | 16.30 | — |
| — | — | 1.93 | — | +0.03 | 45.5% | 112 | 45.5% | -0.98 | 16.10 | 14.95 | 17.25 | — |
| — | 0.01 | 0.40 | 0.20 | +0.02 | 45.7% | 113 | 45.7% | -0.99 | 17.07 | 15.90 | 18.25 | — |
| — | — | 0.31 | — | +0.02 | 45.9% | 114 | 45.9% | -1.00 | 18.05 | 16.90 | 19.20 | — |
| — | — | 0.30 | — | +0.01 | 46.2% | 115 | 46.2% | -1.00 | 19.15 | 17.90 | 20.40 | — |
| — | — | 2.18 | — | +0.01 | 46.4% | 116 | 46.4% | -1.00 | 20.02 | 18.65 | 21.40 | — |
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.