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 | |
| — | 13.90 | 17.85 | 15.88 | +0.97 | 58.2% | 80 | 58.2% | -0.03 | — | — | 0.44 | — |
| — | — | — | — | — | — | 82 | — | — | — | — | — | — |
| — | — | — | — | — | — | 83 | — | — | — | — | — | — |
| — | — | — | — | — | — | 84 | — | — | — | — | — | — |
| — | 10.70 | 12.30 | 11.50 | +0.89 | 57.7% | 85 | 57.7% | -0.11 | 0.72 | 0.32 | 1.13 | — |
| — | 9.20 | 11.85 | 10.53 | +0.87 | 57.6% | 86 | 57.6% | -0.13 | 0.53 | 0.12 | 0.94 | — |
| — | 8.35 | 11.00 | 9.68 | +0.84 | 57.5% | 87 | 57.5% | -0.16 | 0.86 | 0.13 | 1.60 | — |
| — | 7.55 | 10.20 | 8.88 | +0.81 | 57.5% | 88 | 57.5% | -0.19 | 1.15 | 0.46 | 1.83 | — |
| — | 6.80 | 9.40 | 8.10 | +0.78 | 57.4% | 89 | 57.4% | -0.22 | 1.27 | 0.61 | 1.94 | — |
| — | 6.05 | 8.65 | 7.35 | +0.75 | 57.3% | 90 | 57.3% | -0.25 | 1.62 | 1.28 | 1.97 | — |
| — | 5.40 | 7.95 | 6.67 | +0.71 | 57.3% | 91 | 57.3% | -0.29 | 2.04 | 1.55 | 2.52 | — |
| — | 4.80 | 6.60 | 5.70 | +0.67 | 57.2% | 92 | 57.2% | -0.33 | 2.31 | 1.87 | 2.74 | — |
| — | 4.05 | 5.90 | 4.97 | +0.63 | 57.1% | 93 | 57.1% | -0.37 | 2.69 | 2.22 | 3.15 | — |
| — | 4.40 | 5.25 | 4.83 | +0.59 | 57.1% | 94 | 57.1% | -0.41 | 3.05 | 2.65 | 3.45 | — |
| — | 3.85 | 4.70 | 4.28 | +0.55 | 57.0% | 95 | 57.0% | -0.45 | 3.58 | 3.10 | 4.05 | — |
| — | 3.30 | 4.30 | 3.80 | +0.51 | 57.0% | 96 | 57.0% | -0.49 | 4.08 | 3.65 | 4.50 | — |
| — | 2.90 | 3.85 | 3.38 | +0.46 | 56.9% | 97 | 56.9% | -0.54 | 4.62 | 4.15 | 5.10 | — |
| — | 2.55 | 3.45 | 3.00 | +0.42 | 56.9% | 98 | 56.9% | -0.58 | 5.20 | 4.70 | 5.70 | — |
| — | 2.13 | 3.05 | 2.59 | +0.38 | 56.9% | 99 | 56.9% | -0.62 | 5.80 | 5.45 | 6.15 | — |
| — | 1.80 | 2.67 | 2.23 | +0.35 | 56.9% | 100 | 56.9% | -0.66 | 6.45 | 5.15 | 7.75 | — |
| — | 1.50 | 2.36 | 1.93 | +0.31 | 56.9% | 101 | 56.9% | -0.69 | 7.03 | 5.75 | 8.30 | — |
| — | 0.34 | 1.90 | 1.12 | +0.28 | 57.0% | 102 | 57.0% | -0.73 | 7.67 | 6.50 | 8.85 | — |
| — | 1.00 | 1.45 | 1.23 | +0.24 | 57.1% | 103 | 57.1% | -0.76 | 8.47 | 7.20 | 9.75 | — |
| — | 0.30 | 1.75 | 1.02 | +0.21 | 57.2% | 104 | 57.2% | -0.79 | 9.25 | 7.95 | 10.55 | — |
| — | 0.80 | 1.17 | 0.98 | +0.19 | 57.3% | 105 | 57.3% | -0.82 | 10.10 | 8.80 | 11.40 | — |
| — | 0.49 | 1.19 | 0.84 | +0.16 | 57.5% | 106 | 57.5% | -0.84 | 10.93 | 9.65 | 12.20 | — |
| — | 0.26 | 1.29 | 0.78 | +0.14 | 57.6% | 107 | 57.6% | -0.86 | 11.85 | 10.55 | 13.15 | — |
| — | 0.05 | 0.67 | 0.36 | +0.12 | 57.8% | 108 | 57.8% | -0.88 | 12.65 | 11.40 | 13.90 | — |
| — | 0.17 | 1.17 | 0.67 | +0.11 | 58.0% | 109 | 58.0% | -0.90 | 14.03 | 13.25 | 14.80 | — |
| — | 0.08 | 0.60 | 0.34 | +0.09 | 58.2% | 110 | 58.2% | -0.91 | 14.55 | 13.25 | 15.85 | — |
| — | 0.03 | 0.40 | 0.21 | +0.08 | 58.4% | 111 | 58.4% | -0.93 | 15.82 | 14.55 | 17.10 | — |
| — | 0.06 | 0.54 | 0.30 | +0.07 | 58.6% | 112 | 58.6% | -0.94 | 16.60 | 15.30 | 17.90 | — |
| — | — | 0.50 | — | +0.06 | 58.8% | 113 | 58.8% | -0.95 | 17.43 | 15.60 | 19.25 | — |
| — | — | 0.30 | — | +0.05 | 58.9% | 114 | 58.9% | -0.96 | 18.98 | 17.55 | 20.40 | — |
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.