Spot 95.40
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.60 | 18.75 | 17.18 | +0.87 | 60.6% | 80 | 60.6% | -0.13 | 1.36 | 0.93 | 1.80 | — |
| — | 13.65 | 16.45 | 15.05 | +0.82 | 60.7% | 83 | 60.7% | -0.18 | 1.96 | 1.30 | 2.62 | — |
| — | 13.00 | 15.70 | 14.35 | +0.80 | 60.8% | 84 | 60.8% | -0.20 | 2.18 | 1.60 | 2.76 | — |
| — | 11.65 | 14.95 | 13.30 | +0.78 | 60.8% | 85 | 60.8% | -0.22 | 2.33 | 1.75 | 2.92 | — |
| — | 11.05 | 14.10 | 12.57 | +0.76 | 60.9% | 86 | 60.9% | -0.24 | 2.41 | 1.52 | 3.30 | — |
| — | 10.55 | 13.30 | 11.93 | +0.74 | 60.9% | 87 | 60.9% | -0.27 | 2.77 | 1.94 | 3.60 | — |
| 3 | 10.15 | 12.35 | 11.25 | +0.72 | 61.0% | 88 | 61.0% | -0.29 | 3.50 | 3.05 | 3.95 | — |
| 4 | 9.70 | 11.65 | 10.68 | +0.69 | 61.0% | 89 | 61.0% | -0.31 | 3.77 | 3.45 | 4.10 | 1 |
| — | 8.85 | 11.30 | 10.07 | +0.67 | 61.0% | 90 | 61.0% | -0.33 | 4.10 | 3.85 | 4.35 | — |
| — | 8.25 | 11.10 | 9.68 | +0.65 | 61.1% | 91 | 61.1% | -0.36 | 4.50 | 4.25 | 4.75 | 1 |
| 2 | — | — | — | +0.62 | 61.1% | 92 | 61.1% | -0.38 | — | — | — | — |
| — | — | — | — | +0.60 | 61.1% | 93 | 61.1% | -0.40 | — | — | — | 2 |
| 0 | — | — | — | +0.58 | 61.1% | 94 | 61.1% | -0.43 | — | — | — | — |
| — | — | — | — | +0.55 | 61.1% | 95 | 61.1% | -0.45 | — | — | — | 2 |
| — | — | — | — | +0.53 | 61.1% | 96 | 61.1% | -0.48 | — | — | — | — |
| — | — | — | — | +0.51 | 61.1% | 97 | 61.1% | -0.50 | — | — | — | — |
| 9 | — | — | — | +0.48 | 61.0% | 98 | 57.9% | -0.52 | — | — | — | — |
| — | — | — | — | +0.46 | 62.6% | 99 | 63.1% | -0.55 | — | — | — | — |
| — | — | — | — | +0.44 | 63.5% | 100 | 59.9% | -0.57 | — | — | — | — |
| — | — | — | — | +0.41 | 62.6% | 101 | 61.0% | -0.59 | 9.57 | 8.30 | 10.85 | — |
| — | 3.60 | 4.75 | 4.17 | +0.39 | 61.0% | 102 | 61.0% | -0.61 | 10.18 | 9.00 | 11.35 | — |
| — | 3.15 | 4.40 | 3.77 | +0.37 | 60.9% | 103 | 60.9% | -0.64 | 10.75 | 9.70 | 11.80 | — |
| — | 2.87 | 4.95 | 3.91 | +0.35 | 60.9% | 104 | 60.9% | -0.66 | 11.50 | 10.45 | 12.55 | — |
| — | 2.83 | 3.90 | 3.37 | +0.33 | 60.9% | 105 | 60.9% | -0.68 | 12.85 | 12.10 | 13.60 | — |
| — | 2.38 | 4.60 | 3.49 | +0.31 | 60.8% | 106 | 60.8% | -0.70 | 13.57 | 12.50 | 14.65 | — |
| — | 1.72 | 4.80 | 3.26 | +0.29 | 60.8% | 107 | 60.8% | -0.72 | 13.97 | 12.60 | 15.35 | — |
| — | 2.16 | 3.70 | 2.93 | +0.27 | 60.8% | 108 | 60.8% | -0.73 | 14.75 | 13.35 | 16.15 | — |
| — | 1.58 | 3.40 | 2.49 | +0.26 | 60.8% | 109 | 60.8% | -0.75 | 15.68 | 14.30 | 17.05 | — |
| — | 1.82 | 2.61 | 2.21 | +0.24 | 60.7% | 110 | 60.7% | -0.77 | 16.43 | 15.10 | 17.75 | — |
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.