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 | |
| — | 15.40 | 17.80 | 16.60 | +0.99 | 50.3% | 80 | 50.3% | -0.01 | — | — | 2.16 | — |
| — | 12.45 | 14.85 | 13.65 | +0.97 | 48.6% | 83 | 48.6% | -0.03 | — | — | 2.20 | — |
| — | 11.65 | 13.85 | 12.75 | +0.96 | 48.1% | 84 | 48.1% | -0.04 | 0.26 | 0.09 | 0.43 | — |
| — | 10.50 | 12.85 | 11.68 | +0.94 | 47.6% | 85 | 47.6% | -0.06 | 0.28 | 0.01 | 0.54 | — |
| — | 9.55 | 11.95 | 10.75 | +0.93 | 47.2% | 86 | 47.2% | -0.07 | 0.39 | 0.16 | 0.62 | — |
| — | 8.65 | 11.05 | 9.85 | +0.91 | 46.8% | 87 | 46.8% | -0.09 | 0.51 | 0.23 | 0.78 | — |
| — | 7.50 | 10.15 | 8.82 | +0.88 | 46.5% | 88 | 46.5% | -0.12 | 0.55 | 0.11 | 0.99 | — |
| — | 6.85 | 9.05 | 7.95 | +0.85 | 46.1% | 89 | 46.1% | -0.15 | 0.74 | 0.28 | 1.21 | — |
| — | 6.00 | 8.05 | 7.03 | +0.82 | 45.8% | 90 | 45.8% | -0.18 | 0.69 | 0.55 | 0.83 | — |
| — | 5.35 | 7.40 | 6.38 | +0.77 | 45.6% | 91 | 45.6% | -0.22 | 0.88 | 0.49 | 1.26 | — |
| — | 4.45 | 6.85 | 5.65 | +0.73 | 45.4% | 92 | 45.4% | -0.26 | 1.09 | 0.78 | 1.40 | — |
| — | 4.30 | 5.65 | 4.97 | +0.68 | 45.2% | 93 | 45.2% | -0.31 | 1.61 | 0.74 | 2.48 | — |
| — | 3.50 | 5.10 | 4.30 | +0.63 | 45.0% | 94 | 45.0% | -0.37 | 1.70 | 1.41 | 1.99 | — |
| — | 3.10 | 4.25 | 3.67 | — | — | 95 | — | — | 2.40 | 1.96 | 2.83 | — |
| — | 2.78 | 3.90 | 3.34 | +0.52 | 44.8% | 96 | 44.8% | -0.49 | 2.80 | 2.40 | 3.20 | — |
| — | 2.30 | 2.76 | 2.53 | +0.46 | 44.7% | 97 | 44.7% | -0.54 | 3.33 | 2.80 | 3.85 | — |
| — | 1.77 | 2.31 | 2.04 | +0.41 | 44.7% | 98 | 44.7% | -0.59 | 3.50 | 2.89 | 4.10 | — |
| — | 1.48 | 1.89 | 1.69 | +0.35 | 44.7% | 99 | 44.7% | -0.65 | 4.60 | 3.75 | 5.45 | — |
| — | 1.13 | 1.75 | 1.44 | +0.31 | 44.7% | 100 | 44.7% | -0.70 | 4.90 | 3.70 | 6.10 | — |
| — | 0.84 | 1.31 | 1.07 | +0.26 | 44.8% | 101 | 44.8% | -0.74 | 5.58 | 4.95 | 6.20 | — |
| — | 0.80 | 1.22 | 1.01 | +0.22 | 44.8% | 102 | 44.8% | -0.78 | 6.28 | 5.35 | 7.20 | — |
| — | 0.61 | 0.87 | 0.74 | +0.18 | 44.9% | 103 | 44.9% | -0.82 | 7.53 | 6.70 | 8.35 | — |
| 10 | 0.47 | 0.63 | 0.55 | +0.15 | 45.1% | 104 | 45.1% | -0.85 | 8.32 | 7.35 | 9.30 | — |
| — | 0.32 | 0.86 | 0.59 | +0.12 | 45.2% | 105 | 45.2% | -0.88 | 9.15 | 8.15 | 10.15 | — |
| — | 0.01 | 0.85 | 0.43 | +0.10 | 45.3% | 106 | 45.3% | -0.91 | 9.95 | 8.80 | 11.10 | — |
| — | 0.19 | 0.84 | 0.52 | +0.08 | 45.5% | 107 | 45.5% | -0.93 | 10.90 | 9.80 | 12.00 | — |
| — | 0.12 | 0.85 | 0.48 | +0.06 | 45.7% | 108 | 45.7% | -0.94 | 11.75 | 10.55 | 12.95 | — |
| — | 0.01 | 0.52 | 0.27 | +0.05 | 45.9% | 109 | 45.9% | -0.96 | 12.55 | 11.50 | 13.60 | — |
| 211 | 0.11 | 0.30 | 0.20 | +0.04 | 46.1% | 110 | 46.1% | -0.97 | 13.80 | 12.60 | 15.00 | — |
| — | 0.01 | 0.46 | 0.23 | +0.03 | 46.3% | 111 | 46.3% | -0.98 | 14.78 | 13.70 | 15.85 | — |
| — | — | 2.23 | — | +0.02 | 46.6% | 112 | 46.6% | -0.98 | 15.38 | 14.45 | 16.30 | — |
| — | — | 0.80 | — | +0.02 | 46.8% | 113 | 46.8% | -0.99 | 16.60 | 15.40 | 17.80 | — |
| — | — | 0.65 | — | +0.01 | 47.1% | 114 | 47.1% | -1.00 | 17.62 | 16.45 | 18.80 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 47.3% | 115 | 47.3% | -1.00 | 18.60 | 17.40 | 19.80 | — |
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.