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 | 15.80 | 14.60 | +1.00 | 39.8% | 80 | 39.8% | -0.00 | — | — | 0.75 | — |
| — | 8.90 | 11.90 | 10.40 | +0.99 | 34.5% | 85 | 34.5% | -0.01 | — | — | 0.30 | — |
| — | 7.90 | 10.00 | 8.95 | +0.99 | 33.2% | 86 | 33.2% | -0.02 | — | — | 0.75 | — |
| — | 6.90 | 8.90 | 7.90 | +0.98 | 31.9% | 87 | 31.9% | -0.02 | — | — | 0.75 | — |
| — | 6.00 | 9.20 | 7.60 | +0.97 | 30.6% | 88 | 30.6% | -0.03 | — | — | 0.75 | — |
| — | 5.00 | 7.70 | 6.35 | +0.95 | 29.3% | 89 | 29.3% | -0.05 | — | — | 0.75 | — |
| — | 4.80 | 6.50 | 5.65 | +0.94 | 28.6% | 89.5 | 28.6% | -0.06 | — | — | 0.75 | — |
| — | 4.30 | 6.60 | 5.45 | +0.93 | 28.0% | 90 | 28.0% | -0.07 | — | — | 0.75 | — |
| — | 3.10 | 5.90 | 4.50 | +0.91 | 27.3% | 90.5 | 27.3% | -0.09 | — | — | 0.80 | — |
| — | 3.40 | 5.30 | 4.35 | +0.90 | 26.7% | 91 | 26.7% | -0.10 | — | — | 1.00 | — |
| — | 2.90 | 5.30 | 4.10 | +0.87 | 26.1% | 91.5 | 26.1% | -0.13 | — | — | 0.85 | — |
| — | 2.50 | 4.40 | 3.45 | +0.84 | 25.5% | 92 | 25.5% | -0.16 | 0.40 | 0.15 | 0.65 | — |
| — | 2.00 | 4.00 | 3.00 | +0.81 | 24.9% | 92.5 | 24.9% | -0.19 | 0.38 | 0.20 | 0.55 | — |
| — | 1.95 | 3.20 | 2.58 | +0.77 | 24.4% | 93 | 24.4% | -0.23 | 0.42 | 0.30 | 0.55 | — |
| — | 2.10 | 2.80 | 2.45 | +0.73 | 23.9% | 93.5 | 23.9% | -0.27 | 0.40 | 0.15 | 0.65 | — |
| — | 1.70 | 3.00 | 2.35 | +0.68 | 23.3% | 94 | 23.3% | -0.32 | 0.72 | 0.35 | 1.10 | — |
| — | 1.50 | 2.70 | 2.10 | +0.63 | 22.9% | 94.5 | 22.9% | -0.37 | 0.75 | 0.60 | 0.90 | — |
| — | 1.20 | 2.05 | 1.62 | +0.57 | 22.4% | 95 | 22.4% | -0.43 | 0.85 | 0.60 | 1.10 | — |
| — | 0.90 | 1.40 | 1.15 | +0.51 | 22.1% | 95.5 | 22.1% | -0.50 | 1.18 | 1.05 | 1.30 | — |
| — | 0.65 | 1.70 | 1.18 | +0.44 | 21.7% | 96 | 21.7% | -0.56 | 1.20 | 0.85 | 1.55 | — |
| — | 0.50 | 1.25 | 0.88 | +0.38 | 21.5% | 96.5 | 21.5% | -0.63 | 1.75 | 1.65 | 1.85 | — |
| — | 0.40 | 0.65 | 0.53 | +0.31 | 21.2% | 97 | 21.2% | -0.69 | 1.88 | 1.25 | 2.50 | — |
| — | 0.25 | 1.00 | 0.62 | +0.26 | 21.1% | 97.5 | 21.1% | -0.75 | 2.50 | 2.30 | 2.70 | — |
| — | 0.15 | 0.85 | 0.50 | +0.21 | 21.0% | 98 | 21.0% | -0.80 | 3.30 | 2.50 | 4.10 | — |
| — | — | 0.75 | — | +0.16 | 20.9% | 98.5 | 20.9% | -0.85 | 3.80 | 3.00 | 4.60 | — |
| 16 | — | 1.15 | — | +0.12 | 20.8% | 99 | 20.8% | -0.89 | 4.00 | 3.40 | 4.60 | — |
| — | — | 0.50 | — | +0.09 | 20.8% | 99.5 | 20.8% | -0.92 | 4.70 | 3.90 | 5.50 | — |
| — | — | 0.45 | — | +0.07 | 20.9% | 100 | 20.9% | -0.95 | 5.05 | 4.30 | 5.80 | — |
| — | — | 0.35 | — | +0.04 | 21.1% | 101 | 21.1% | -0.98 | 6.30 | 5.30 | 7.30 | — |
| — | — | 0.75 | — | +0.02 | 21.5% | 102 | 21.5% | -1.00 | 7.25 | 6.20 | 8.30 | — |
| — | — | 0.75 | — | +0.01 | 22.0% | 103 | 22.0% | -1.00 | 7.85 | 6.40 | 9.30 | — |
| — | — | 0.75 | — | +0.01 | 22.6% | 104 | 22.6% | -1.00 | 8.85 | 7.40 | 10.30 | — |
| — | — | 0.75 | — | +0.00 | 23.4% | 105 | 23.4% | -1.00 | 9.85 | 8.30 | 11.40 | — |
| — | — | 0.75 | — | +0.00 | 24.3% | 106 | 24.3% | -1.00 | 11.50 | 10.30 | 12.70 | — |
| — | — | 0.75 | — | +0.00 | 25.3% | 107 | 25.3% | -1.00 | 12.50 | 11.30 | 13.70 | — |
| — | — | 0.75 | — | +0.00 | 26.5% | 108 | 26.5% | -1.00 | 13.50 | 12.30 | 14.70 | — |
| — | — | 0.75 | — | +0.00 | 27.7% | 109 | 27.7% | -1.00 | 14.50 | 13.30 | 15.70 | — |
| — | — | 0.75 | — | +0.00 | 29.0% | 110 | 29.0% | -1.00 | 15.50 | 14.30 | 16.70 | — |
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.