Spot 95.56
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.45 | 18.10 | 16.77 | +0.90 | 51.5% | 80 | 51.5% | -0.10 | 0.68 | 0.36 | 1.00 | — |
| — | 13.35 | 16.00 | 14.68 | +0.86 | 50.7% | 82.5 | 50.7% | -0.14 | 1.08 | 0.61 | 1.55 | — |
| — | 11.30 | 14.25 | 12.78 | +0.81 | 49.9% | 85 | 49.9% | -0.19 | 1.42 | 1.19 | 1.65 | — |
| — | 9.85 | 12.00 | 10.93 | +0.76 | 49.2% | 87.5 | 49.2% | -0.24 | 2.02 | 1.58 | 2.45 | — |
| — | 8.35 | 11.70 | 10.03 | +0.75 | 49.1% | 88 | 49.1% | -0.25 | 1.94 | 1.28 | 2.60 | — |
| — | 9.10 | 10.05 | 9.57 | +0.72 | 48.8% | 89 | 48.8% | -0.28 | 2.73 | 2.00 | 3.45 | — |
| — | 8.05 | 10.00 | 9.03 | +0.70 | 48.6% | 90 | 48.6% | -0.31 | 2.91 | 2.27 | 3.55 | — |
| — | 7.80 | 8.75 | 8.28 | +0.67 | 48.4% | 91 | 48.4% | -0.33 | 3.31 | 1.66 | 4.95 | — |
| — | 6.25 | 9.00 | 7.62 | +0.64 | 48.2% | 92 | 48.2% | -0.36 | 3.52 | 3.05 | 4.00 | — |
| — | 6.95 | 7.75 | 7.35 | +0.63 | 48.1% | 92.5 | 48.1% | -0.37 | 3.83 | 3.15 | 4.50 | — |
| — | 6.35 | 8.40 | 7.38 | +0.61 | 48.0% | 93 | 48.0% | -0.39 | 4.12 | 3.50 | 4.75 | — |
| — | 5.50 | 6.90 | 6.20 | +0.58 | 47.8% | 94 | 47.8% | -0.42 | 4.55 | 3.95 | 5.15 | — |
| — | 4.70 | 7.30 | 6.00 | +0.56 | 47.6% | 95 | 47.6% | -0.45 | 4.95 | 4.65 | 5.25 | — |
| — | 5.30 | 5.60 | 5.45 | +0.53 | 47.5% | 96 | 47.5% | -0.48 | 5.50 | 4.80 | 6.20 | — |
| — | 3.75 | 6.15 | 4.95 | +0.50 | 47.3% | 97 | 47.3% | -0.51 | 6.17 | 4.55 | 7.80 | — |
| — | 3.75 | 5.45 | 4.60 | +0.48 | 47.2% | 97.5 | 47.2% | -0.52 | 5.97 | 5.30 | 6.65 | — |
| — | 3.30 | 5.85 | 4.58 | +0.47 | 47.1% | 98 | 47.1% | -0.54 | 6.58 | 5.55 | 7.60 | 0 |
| 0 | 2.95 | 5.40 | 4.17 | +0.44 | 47.0% | 99 | 47.0% | -0.57 | 7.12 | 6.10 | 8.15 | 0 |
| 448 | 3.45 | 3.85 | 3.65 | +0.41 | 46.9% | 100 | 46.9% | -0.60 | 7.62 | 7.30 | 7.95 | — |
| 0 | 2.30 | 3.80 | 3.05 | +0.38 | 46.7% | 101 | 46.7% | -0.62 | 8.35 | 7.55 | 9.15 | 0 |
| 0 | 1.85 | 4.10 | 2.98 | +0.35 | 46.6% | 102 | 46.6% | -0.65 | 8.90 | 7.60 | 10.20 | — |
| — | 1.85 | 4.00 | 2.92 | +0.33 | 46.5% | 103 | 46.5% | -0.68 | 9.60 | 8.30 | 10.90 | — |
| — | 1.50 | 3.40 | 2.45 | +0.30 | 46.4% | 104 | 46.4% | -0.71 | 10.35 | 9.10 | 11.60 | — |
| — | 1.93 | 2.60 | 2.27 | +0.28 | 46.4% | 105 | 46.4% | -0.73 | 10.90 | 10.30 | 11.50 | — |
| — | 1.66 | 2.65 | 2.15 | +0.25 | 46.3% | 106 | 46.3% | -0.75 | 11.82 | 10.55 | 13.10 | — |
| — | 0.77 | 2.13 | 1.45 | +0.23 | 46.2% | 107 | 46.2% | -0.78 | 12.90 | 11.90 | 13.90 | — |
| — | 0.81 | 1.99 | 1.40 | +0.21 | 46.2% | 108 | 46.2% | -0.80 | 13.53 | 12.35 | 14.70 | — |
| — | 0.67 | 1.91 | 1.29 | +0.19 | 46.1% | 109 | 46.1% | -0.82 | 14.25 | 12.95 | 15.55 | — |
| — | 1.01 | 1.38 | 1.20 | +0.17 | 46.1% | 110 | 46.1% | -0.83 | 15.38 | 14.30 | 16.45 | — |
| — | 0.40 | 1.39 | 0.90 | +0.16 | 46.1% | 111 | 46.1% | -0.85 | 15.72 | 14.15 | 17.30 | — |
| — | 0.65 | 1.02 | 0.83 | +0.14 | 46.1% | 112 | 46.1% | -0.87 | 17.02 | 15.05 | 19.00 | — |
| — | 0.28 | 0.96 | 0.62 | +0.13 | 46.1% | 113 | 46.1% | -0.88 | 17.52 | 16.00 | 19.05 | — |
| — | 0.36 | 1.35 | 0.85 | +0.12 | 46.1% | 114 | 46.1% | -0.90 | 18.88 | 16.90 | 20.85 | — |
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.