Spot 95.45
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.40 | 16.00 | 14.70 | +1.00 | 42.8% | 80 | 42.8% | +0.00 | — | — | 0.75 | — |
| — | 12.30 | 14.90 | 13.60 | +1.00 | 41.6% | 81 | 41.6% | +0.00 | — | — | 2.15 | — |
| — | 11.30 | 13.90 | 12.60 | +1.00 | 40.3% | 82 | 40.3% | +0.00 | — | — | 0.95 | — |
| — | 10.70 | 12.70 | 11.70 | +1.00 | 37.8% | 84 | 37.8% | +0.00 | — | — | 0.10 | — |
| — | 8.30 | 10.90 | 9.60 | +1.00 | 36.4% | 85 | 36.4% | +0.00 | — | — | 0.95 | — |
| — | 7.80 | 9.70 | 8.75 | +1.00 | 35.1% | 86 | 35.1% | +0.00 | — | — | 1.95 | — |
| — | 6.30 | 8.90 | 7.60 | +1.00 | 33.8% | 87 | 33.8% | +0.00 | — | — | 1.20 | — |
| — | 5.80 | 7.70 | 6.75 | +1.00 | 32.5% | 88 | 32.5% | -0.00 | — | — | 0.55 | — |
| — | 4.30 | 7.20 | 5.75 | +1.00 | 31.2% | 89 | 31.2% | -0.00 | — | — | 1.25 | — |
| — | 3.30 | 5.80 | 4.55 | +1.00 | 30.0% | 90 | 30.0% | -0.00 | — | — | 0.05 | — |
| — | 3.80 | 4.90 | 4.35 | +1.00 | 28.8% | 91 | 28.8% | -0.00 | — | — | 0.30 | — |
| — | 2.50 | 4.30 | 3.40 | +1.00 | 28.3% | 91.5 | 28.3% | -0.00 | — | — | 0.65 | — |
| — | 2.25 | 3.70 | 2.98 | +0.99 | 27.8% | 92 | 27.8% | -0.01 | — | — | 0.15 | — |
| — | 1.75 | 4.10 | 2.92 | +0.99 | 27.3% | 92.5 | 27.3% | -0.01 | — | — | 0.85 | — |
| — | 1.60 | 3.70 | 2.65 | +0.97 | 26.9% | 93 | 26.9% | -0.03 | — | — | 0.25 | — |
| — | 1.45 | 3.20 | 2.33 | +0.93 | 26.4% | 93.5 | 26.4% | -0.07 | — | — | 0.25 | — |
| — | 1.20 | 1.85 | 1.52 | +0.87 | 26.0% | 94 | 26.0% | -0.14 | 0.20 | 0.05 | 0.35 | — |
| — | 0.70 | 1.40 | 1.05 | +0.78 | 25.6% | 94.5 | 25.6% | -0.24 | — | — | 0.45 | — |
| — | 0.55 | 1.60 | 1.07 | +0.63 | 25.2% | 95 | 25.2% | -0.37 | — | — | 1.00 | — |
| — | 0.30 | 0.80 | 0.55 | +0.49 | 24.7% | 95.5 | 24.7% | -0.53 | — | — | 1.50 | — |
| — | 0.15 | 0.80 | 0.47 | +0.32 | 24.3% | 96 | 24.3% | -0.68 | 1.02 | 0.70 | 1.35 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 96.5 | — | — | 1.50 | 1.05 | 1.95 | — |
| — | — | 0.45 | — | — | — | 97 | — | — | 1.35 | 0.55 | 2.15 | — |
| — | — | 0.75 | — | — | — | 97.5 | — | — | 2.02 | 1.10 | 2.95 | — |
| — | — | 0.10 | — | +0.02 | 23.3% | 98 | 23.3% | -0.99 | 2.80 | 2.40 | 3.20 | — |
| — | — | 0.55 | — | +0.00 | 23.1% | 98.5 | 23.1% | -1.00 | 3.92 | 2.65 | 5.20 | — |
| — | — | 0.20 | — | +0.00 | 23.0% | 99 | 23.0% | -1.00 | 4.45 | 3.40 | 5.50 | — |
| — | — | 0.75 | — | +0.00 | 22.9% | 99.5 | 22.9% | -1.00 | 4.70 | 3.80 | 5.60 | — |
| — | — | 0.05 | — | +0.00 | 22.8% | 100 | 22.8% | -1.00 | 4.90 | 4.30 | 5.50 | — |
| — | — | 0.05 | — | +0.00 | 22.9% | 101 | 22.9% | -1.00 | 5.35 | 4.30 | 6.40 | — |
| — | — | 0.95 | — | +0.00 | 23.1% | 102 | 23.1% | -1.00 | 7.40 | 6.10 | 8.70 | — |
| — | — | 0.75 | — | +0.00 | 23.5% | 103 | 23.5% | -1.00 | 8.40 | 7.10 | 9.70 | — |
| — | — | 0.30 | — | +0.00 | 24.0% | 104 | 24.0% | -1.00 | 9.05 | 8.40 | 9.70 | — |
| — | — | 0.05 | — | +0.00 | 24.8% | 105 | 24.8% | -1.00 | 10.45 | 9.40 | 11.50 | — |
| — | — | 1.15 | — | +0.00 | 25.7% | 106 | 25.7% | -1.00 | 11.45 | 10.20 | 12.70 | — |
| — | — | 0.95 | — | +0.00 | 26.9% | 107 | 26.9% | -1.00 | 12.40 | 11.10 | 13.70 | — |
| — | — | 0.75 | — | +0.00 | 28.2% | 108 | 28.2% | -1.00 | 13.40 | 12.10 | 14.70 | — |
| — | — | 0.95 | — | +0.00 | 29.8% | 109 | 29.8% | -1.00 | 14.40 | 13.10 | 15.70 | — |
| — | — | 0.05 | — | +0.00 | 31.6% | 110 | 31.6% | -1.00 | 15.20 | 14.10 | 16.30 | — |
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.