Spot 95.94
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.75 | 20.40 | 19.07 | +1.00 | 54.7% | 77.5 | 54.7% | -0.00 | — | — | 2.13 | — |
| — | 15.05 | 18.05 | 16.55 | +1.00 | 55.2% | 80 | 55.2% | -0.00 | — | — | 2.13 | — |
| — | 12.80 | 15.15 | 13.97 | +1.00 | 56.5% | 82.5 | 56.5% | -0.00 | — | — | 2.13 | — |
| — | 12.05 | 15.05 | 13.55 | +1.00 | 56.6% | 83 | 56.6% | -0.00 | — | — | 2.13 | — |
| — | 11.30 | 13.65 | 12.47 | +1.00 | 56.6% | 84 | 56.6% | -0.00 | — | — | 2.13 | — |
| — | 10.30 | 12.85 | 11.57 | +0.99 | 56.3% | 85 | 56.3% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 9.30 | 11.70 | 10.50 | +0.99 | 55.6% | 86 | 55.6% | -0.01 | — | — | 1.39 | — |
| — | 8.30 | 10.70 | 9.50 | +0.98 | 54.6% | 87 | 54.6% | -0.02 | — | — | 0.10 | — |
| — | 8.05 | 9.90 | 8.97 | +0.97 | 54.1% | 87.5 | 54.1% | -0.03 | — | — | 0.11 | — |
| — | 7.20 | 9.70 | 8.45 | +0.97 | 53.5% | 88 | 53.5% | -0.03 | — | — | 0.99 | — |
| — | 6.40 | 8.40 | 7.40 | +0.95 | 52.5% | 89 | 52.5% | -0.05 | 0.09 | 0.03 | 0.15 | — |
| — | 5.20 | 7.65 | 6.42 | +0.92 | 51.6% | 90 | 51.6% | -0.08 | 0.19 | 0.10 | 0.28 | — |
| — | 4.50 | 6.85 | 5.67 | +0.88 | 50.8% | 91 | 50.8% | -0.12 | 0.19 | 0.08 | 0.30 | — |
| — | 3.75 | 5.80 | 4.78 | +0.83 | 50.1% | 92 | 50.1% | -0.17 | 0.32 | 0.21 | 0.42 | — |
| — | 3.65 | 5.15 | 4.40 | +0.80 | 49.8% | 92.5 | 49.8% | -0.20 | 0.38 | 0.05 | 0.71 | — |
| — | 3.35 | 4.85 | 4.10 | +0.76 | 49.6% | 93 | 49.6% | -0.24 | 0.50 | 0.33 | 0.67 | — |
| — | 2.60 | 3.75 | 3.17 | +0.69 | 49.3% | 94 | 49.3% | -0.32 | 0.67 | 0.45 | 0.89 | — |
| — | 2.02 | 2.84 | 2.43 | +0.60 | 49.3% | 95 | 49.3% | -0.40 | 1.05 | 0.75 | 1.36 | — |
| — | 1.53 | 2.70 | 2.12 | +0.51 | 49.3% | 96 | 49.3% | -0.49 | 1.66 | 1.16 | 2.16 | — |
| — | 1.00 | 1.77 | 1.39 | +0.42 | 49.5% | 97 | 49.5% | -0.58 | 2.08 | 1.66 | 2.49 | — |
| — | 0.64 | 1.72 | 1.18 | +0.37 | 49.6% | 97.5 | 49.6% | -0.63 | 2.24 | 1.59 | 2.89 | — |
| — | 0.69 | 1.36 | 1.02 | +0.33 | 49.8% | 98 | 49.8% | -0.67 | 2.96 | 2.12 | 3.80 | — |
| — | 0.43 | 1.03 | 0.73 | +0.26 | 50.3% | 99 | 50.3% | -0.74 | 3.48 | 2.45 | 4.50 | — |
| — | 0.37 | 0.65 | 0.51 | +0.19 | 50.8% | 100 | 50.8% | -0.81 | 3.69 | 2.67 | 4.70 | — |
| — | 0.01 | 0.53 | 0.27 | +0.14 | 51.5% | 101 | 51.5% | -0.86 | 4.97 | 3.80 | 6.15 | — |
| — | 0.15 | 0.40 | 0.28 | +0.11 | 52.4% | 102 | 52.4% | -0.90 | 5.78 | 4.80 | 6.75 | — |
| — | — | 0.40 | — | +0.08 | 53.4% | 103 | 53.4% | -0.93 | 6.75 | 5.55 | 7.95 | — |
| — | 0.02 | 0.33 | 0.17 | +0.06 | 54.5% | 104 | 54.5% | -0.95 | 7.62 | 6.65 | 8.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.04 | 55.6% | 105 | 55.6% | -0.96 | 8.30 | 7.30 | 9.30 | — |
| — | — | 0.16 | — | +0.03 | 56.7% | 106 | 56.7% | -0.98 | 9.75 | 8.45 | 11.05 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 57.7% | 107 | 57.7% | -0.98 | 10.70 | 9.40 | 12.00 | — |
| — | — | 0.32 | — | +0.01 | 58.6% | 108 | 58.6% | -0.99 | 11.60 | 10.40 | 12.80 | — |
| — | — | 0.09 | — | +0.01 | 59.2% | 109 | 59.2% | -0.99 | 12.60 | 11.40 | 13.80 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 59.6% | 110 | 59.6% | -1.00 | 13.80 | 12.05 | 15.55 | — |
| — | — | 2.14 | — | +0.00 | 59.7% | 111 | 59.7% | -1.00 | 14.55 | 13.50 | 15.60 | — |
| — | — | 2.09 | — | +0.00 | 59.5% | 112 | 59.5% | -1.00 | 15.57 | 14.55 | 16.60 | — |
| — | — | 2.14 | — | +0.00 | 59.2% | 113 | 59.2% | -1.00 | 16.57 | 15.40 | 17.75 | — |
| — | — | 2.14 | — | +0.00 | 58.7% | 114 | 58.7% | -1.00 | 17.70 | 16.40 | 19.00 | — |
| — | — | 0.15 | — | +0.00 | 58.2% | 115 | 58.2% | -1.00 | 18.48 | 17.20 | 19.75 | — |
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.