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 | |
| — | 14.35 | 17.65 | 16.00 | +0.99 | 76.4% | 80 | 76.4% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 10.00 | 12.20 | 11.10 | +0.94 | 73.5% | 85 | 73.5% | -0.06 | 0.18 | 0.13 | 0.23 | — |
| — | 8.75 | 11.35 | 10.05 | — | — | 86 | — | — | 0.28 | 0.22 | 0.33 | — |
| — | 7.85 | 10.40 | 9.12 | — | — | 87 | — | — | 0.40 | 0.27 | 0.52 | — |
| — | 7.00 | 9.30 | 8.15 | — | — | 88 | — | — | 0.53 | 0.46 | 0.60 | — |
| — | 6.15 | 8.70 | 7.42 | — | — | 89 | 73.4% | -0.17 | 0.63 | 0.51 | 0.75 | — |
| — | 5.80 | 6.95 | 6.38 | — | — | 90 | 73.5% | -0.21 | 0.80 | 0.64 | 0.95 | — |
| — | 4.60 | 7.15 | 5.88 | +0.75 | 73.5% | 91 | 73.5% | -0.25 | 1.10 | 1.01 | 1.20 | — |
| — | 3.85 | 6.40 | 5.12 | +0.70 | 73.5% | 92 | — | — | 1.36 | 1.25 | 1.48 | — |
| — | 3.15 | 5.80 | 4.47 | +0.65 | 73.5% | 93 | — | — | 1.90 | 1.59 | 2.21 | — |
| — | 3.55 | 4.75 | 4.15 | +0.60 | 73.4% | 94 | 73.4% | -0.40 | 2.30 | 1.97 | 2.63 | — |
| — | 3.15 | 3.70 | 3.42 | +0.55 | 73.3% | 95 | — | — | 2.54 | 2.41 | 2.68 | — |
| — | 2.57 | 3.00 | 2.79 | +0.49 | 73.2% | 96 | — | — | 3.43 | 2.91 | 3.95 | — |
| — | 2.13 | 2.50 | 2.31 | +0.44 | 73.2% | 97 | — | — | 3.73 | 3.50 | 3.95 | — |
| — | 1.75 | 2.27 | 2.01 | — | — | 98 | — | — | 4.78 | 4.10 | 5.45 | — |
| — | 1.50 | 2.06 | 1.78 | +0.34 | 73.2% | 99 | 73.2% | -0.66 | 4.97 | 3.80 | 6.15 | — |
| — | 1.15 | 1.29 | 1.22 | +0.29 | 73.4% | 100 | 73.4% | -0.71 | 5.58 | 5.10 | 6.05 | — |
| — | 0.88 | 1.18 | 1.03 | — | — | 101 | 73.6% | -0.75 | 6.45 | 6.20 | 6.70 | — |
| — | 0.50 | 1.10 | 0.80 | +0.21 | 74.0% | 102 | — | — | 7.12 | 5.85 | 8.40 | — |
| — | 0.44 | 0.75 | 0.59 | +0.18 | 74.4% | 103 | — | — | 7.88 | 6.70 | 9.05 | — |
| — | 0.33 | 0.60 | 0.47 | +0.15 | 74.8% | 104 | 74.8% | -0.85 | 8.90 | 7.75 | 10.05 | — |
| — | 0.40 | 0.47 | 0.43 | +0.12 | 75.2% | 105 | 75.2% | -0.88 | 9.82 | 9.30 | 10.35 | — |
| — | 0.26 | 0.37 | 0.32 | +0.10 | 75.5% | 106 | 75.5% | -0.90 | 10.60 | 9.35 | 11.85 | — |
| — | 0.05 | 0.36 | 0.20 | +0.08 | 75.7% | 107 | 75.7% | -0.92 | 11.55 | 10.30 | 12.80 | — |
| — | 0.16 | 0.35 | 0.26 | +0.07 | 75.7% | 108 | 75.7% | -0.94 | 12.30 | 11.25 | 13.35 | — |
| — | 0.07 | 0.22 | 0.14 | +0.05 | 75.7% | 109 | 75.7% | -0.95 | 13.43 | 12.15 | 14.70 | — |
| — | 0.12 | 0.25 | 0.18 | +0.04 | 75.4% | 110 | 75.4% | -0.96 | 14.70 | 13.75 | 15.65 | — |
| — | 0.05 | 0.18 | 0.12 | +0.03 | 75.0% | 111 | 75.0% | -0.97 | 15.20 | 13.50 | 16.90 | — |
| — | 0.04 | 0.12 | 0.08 | +0.02 | 74.4% | 112 | 74.4% | -0.98 | 16.40 | 15.15 | 17.65 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 73.6% | 113 | 73.6% | -0.99 | 17.55 | 16.30 | 18.80 | — |
| — | — | 0.20 | — | +0.01 | 72.7% | 114 | 72.7% | -0.99 | 18.12 | 16.55 | 19.70 | — |
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.