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 | |
| — | 13.90 | 17.15 | 15.53 | +0.99 | 50.6% | 80 | 50.6% | -0.01 | — | — | 2.16 | — |
| — | 11.70 | 14.30 | 13.00 | +0.97 | 71.5% | 83 | 48.8% | -0.03 | — | — | 2.21 | — |
| — | 10.10 | 13.20 | 11.65 | +0.96 | 50.9% | 84 | 48.3% | -0.04 | — | — | 2.23 | — |
| — | 9.15 | 12.00 | 10.57 | +0.94 | 47.8% | 85 | 47.8% | -0.06 | 0.27 | 0.01 | 0.52 | — |
| — | 8.70 | 11.50 | 10.10 | +0.93 | 47.4% | 86 | 47.4% | -0.07 | 0.29 | 0.09 | 0.49 | — |
| — | 7.45 | 9.45 | 8.45 | +0.90 | 47.0% | 87 | 47.0% | -0.10 | 0.38 | 0.12 | 0.63 | — |
| — | 6.75 | 9.45 | 8.10 | +0.88 | 46.6% | 88 | 46.6% | -0.13 | 0.53 | 0.30 | 0.76 | — |
| — | 6.05 | 8.35 | 7.20 | +0.84 | 46.3% | 89 | 46.3% | -0.16 | 0.57 | 0.41 | 0.74 | — |
| — | 5.20 | 7.30 | 6.25 | +0.81 | 46.0% | 90 | 46.0% | -0.20 | 0.78 | 0.58 | 0.97 | — |
| — | 4.85 | 6.10 | 5.47 | +0.76 | 45.8% | 91 | 45.8% | -0.25 | 0.98 | 0.85 | 1.12 | — |
| — | 4.30 | 5.30 | 4.80 | +0.71 | 45.6% | 92 | 45.6% | -0.30 | 1.35 | 1.03 | 1.68 | — |
| — | 3.60 | 4.70 | 4.15 | +0.66 | 45.4% | 93 | 45.4% | -0.35 | 1.66 | 1.35 | 1.96 | — |
| — | 3.15 | 4.25 | 3.70 | +0.60 | 45.3% | 94 | 45.3% | -0.41 | 1.99 | 1.60 | 2.37 | — |
| — | 2.81 | 3.40 | 3.10 | +0.53 | 45.2% | 95 | 45.2% | -0.47 | 2.48 | 2.16 | 2.81 | — |
| — | 2.22 | 3.00 | 2.61 | +0.47 | 45.1% | 96 | 45.1% | -0.53 | 2.98 | 2.66 | 3.30 | — |
| — | 1.89 | 2.65 | 2.27 | +0.43 | 45.1% | 97 | 45.1% | -0.59 | 3.55 | 3.15 | 3.95 | — |
| — | 1.49 | 2.52 | 2.00 | +0.37 | 45.1% | 98 | 45.1% | -0.64 | 4.12 | 3.70 | 4.55 | — |
| — | 1.07 | 1.74 | 1.41 | +0.32 | 45.1% | 99 | 45.1% | -0.69 | 4.62 | 3.70 | 5.55 | — |
| — | 0.86 | 1.30 | 1.08 | +0.26 | 45.1% | 100 | 45.1% | -0.74 | 5.22 | 4.40 | 6.05 | — |
| — | 0.58 | 1.05 | 0.81 | +0.22 | 45.2% | 101 | 45.2% | -0.79 | 6.20 | 5.00 | 7.40 | — |
| — | 0.37 | 1.30 | 0.83 | +0.19 | 45.3% | 102 | 45.3% | -0.83 | 7.12 | 5.90 | 8.35 | — |
| — | 0.31 | 1.20 | 0.76 | +0.15 | 45.4% | 103 | 45.4% | -0.85 | 8.32 | 7.25 | 9.40 | — |
| — | 0.13 | 1.09 | 0.61 | +0.12 | 45.5% | 104 | 45.5% | -0.88 | 8.95 | 7.45 | 10.45 | — |
| — | 0.24 | 0.53 | 0.39 | +0.10 | 45.6% | 105 | 45.6% | -0.91 | 10.00 | 8.90 | 11.10 | — |
| — | 0.09 | 0.45 | 0.27 | +0.08 | 45.8% | 106 | 45.8% | -0.93 | 10.70 | 9.55 | 11.85 | — |
| — | 0.15 | 0.40 | 0.28 | +0.06 | 46.0% | 107 | 46.0% | -0.95 | 11.93 | 10.80 | 13.05 | — |
| — | — | 0.79 | — | +0.05 | 46.2% | 108 | 46.2% | -0.96 | 12.85 | 11.85 | 13.85 | — |
| — | — | 0.40 | — | +0.04 | 46.4% | 109 | 46.4% | -0.97 | 13.72 | 12.50 | 14.95 | — |
| — | — | 0.35 | — | +0.03 | 46.6% | 110 | 46.6% | -0.98 | 14.72 | 13.70 | 15.75 | — |
| — | — | 0.82 | — | +0.02 | 46.9% | 111 | 46.9% | -0.99 | 15.72 | 14.45 | 17.00 | — |
| — | — | 0.21 | — | +0.02 | 47.1% | 112 | 47.1% | -0.99 | 16.70 | 15.45 | 17.95 | — |
| — | — | 0.75 | — | +0.01 | 47.4% | 113 | 47.4% | -1.00 | 17.68 | 16.40 | 18.95 | — |
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.