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 | |
| — | 16.25 | 19.60 | 17.93 | +1.00 | 58.7% | 77.5 | 58.7% | +0.00 | — | — | 2.13 | — |
| — | 14.35 | 16.65 | 15.50 | +1.00 | 60.2% | 80 | 60.2% | -0.00 | — | — | 0.05 | — |
| — | 11.85 | 14.25 | 13.05 | +1.00 | 63.9% | 82.5 | 63.9% | -0.00 | — | — | 1.88 | — |
| — | 11.35 | 14.00 | 12.68 | +1.00 | 64.6% | 83 | 64.6% | -0.00 | — | — | 1.48 | — |
| — | 10.35 | 12.95 | 11.65 | +1.00 | 65.4% | 84 | 65.4% | -0.00 | — | — | 2.13 | — |
| — | 9.35 | 11.45 | 10.40 | +0.99 | 65.4% | 85 | 65.4% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 8.25 | 11.00 | 9.62 | +0.98 | 64.4% | 86 | 64.4% | -0.02 | — | — | 1.09 | — |
| — | 7.35 | 9.95 | 8.65 | +0.98 | 62.7% | 87 | 62.7% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 6.85 | 9.40 | 8.12 | +0.97 | 61.6% | 87.5 | 61.6% | -0.03 | — | — | 0.10 | — |
| — | 6.25 | 8.95 | 7.60 | +0.96 | 60.5% | 88 | 60.5% | -0.04 | — | — | 0.25 | — |
| — | 5.40 | 7.55 | 6.47 | +0.95 | 58.3% | 89 | 58.3% | -0.05 | 0.06 | 0.01 | 0.10 | — |
| — | 4.40 | 6.90 | 5.65 | +0.92 | 56.4% | 90 | 56.4% | -0.08 | 0.13 | 0.08 | 0.18 | — |
| — | 3.50 | 5.80 | 4.65 | +0.87 | 54.8% | 91 | 54.8% | -0.13 | 0.20 | 0.14 | 0.26 | — |
| — | 2.83 | 4.35 | 3.59 | +0.82 | 53.5% | 92 | 53.5% | -0.18 | 0.28 | 0.15 | 0.40 | — |
| — | 2.97 | 3.50 | 3.23 | +0.78 | 53.1% | 92.5 | 53.1% | -0.22 | 0.33 | 0.15 | 0.50 | — |
| — | 2.40 | 4.05 | 3.23 | +0.74 | 52.7% | 93 | 52.7% | -0.26 | 0.46 | 0.30 | 0.62 | — |
| — | 1.88 | 2.74 | 2.31 | +0.65 | 52.1% | 94 | 52.1% | -0.35 | 0.77 | 0.59 | 0.94 | — |
| — | 1.34 | 1.82 | 1.58 | +0.54 | 51.7% | 95 | 51.7% | -0.46 | 1.06 | 0.76 | 1.36 | — |
| — | 0.80 | 1.46 | 1.13 | +0.43 | 51.5% | 96 | 51.5% | -0.56 | 1.67 | 1.24 | 2.10 | — |
| — | 0.59 | 0.97 | 0.78 | +0.32 | 51.4% | 97 | 51.4% | -0.68 | 2.23 | 1.89 | 2.58 | — |
| — | 0.49 | 0.78 | 0.64 | +0.28 | 51.3% | 97.5 | 51.3% | -0.72 | 2.53 | 2.06 | 3.00 | — |
| — | 0.33 | 0.80 | 0.56 | +0.23 | 51.3% | 98 | 51.3% | -0.77 | 3.23 | 2.61 | 3.85 | — |
| — | 0.21 | 0.53 | 0.37 | +0.16 | 51.3% | 99 | 51.3% | -0.84 | 4.15 | 3.20 | 5.10 | — |
| — | 0.11 | 0.43 | 0.27 | +0.10 | 51.2% | 100 | 51.2% | -0.90 | 4.95 | 3.90 | 6.00 | — |
| — | — | 0.44 | — | +0.07 | 51.3% | 101 | 51.3% | -0.94 | 5.60 | 4.45 | 6.75 | — |
| — | — | 0.15 | — | +0.04 | 51.3% | 102 | 51.3% | -0.97 | 6.58 | 5.50 | 7.65 | — |
| — | 0.01 | 0.53 | 0.27 | +0.02 | 51.4% | 103 | 51.4% | -0.98 | 7.65 | 6.40 | 8.90 | — |
| — | — | 0.23 | — | +0.01 | 51.5% | 104 | 51.5% | -0.99 | 8.45 | 7.15 | 9.75 | — |
| — | — | 0.06 | — | +0.01 | 51.6% | 105 | 51.6% | -1.00 | 9.53 | 8.05 | 11.00 | — |
| — | — | 0.12 | — | +0.00 | 51.7% | 106 | 51.7% | -1.00 | 10.55 | 9.25 | 11.85 | — |
| — | — | 2.13 | — | +0.00 | 51.9% | 107 | 51.9% | -1.00 | 11.55 | 10.40 | 12.70 | — |
| — | — | 0.32 | — | +0.00 | 52.0% | 108 | 52.0% | -1.00 | 12.55 | 11.40 | 13.70 | — |
| — | — | 0.09 | — | +0.00 | 52.2% | 109 | 52.2% | -1.00 | 13.55 | 12.40 | 14.70 | — |
| — | — | 0.05 | — | +0.00 | 52.4% | 110 | 52.4% | -1.00 | 14.60 | 13.65 | 15.55 | — |
| — | — | 1.95 | — | +0.00 | 52.6% | 111 | 52.6% | -1.00 | 15.53 | 14.40 | 16.65 | — |
| — | — | 0.01 | — | +0.00 | 52.9% | 112 | 52.9% | -1.00 | 16.52 | 15.40 | 17.65 | — |
| — | — | 2.13 | — | +0.00 | 53.1% | 113 | 53.1% | -1.00 | 17.68 | 16.55 | 18.80 | — |
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.