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 | |
| — | 13.70 | 17.00 | 15.35 | +0.98 | 32.8% | 80 | 32.8% | -0.02 | — | — | 0.75 | — |
| — | 9.60 | 12.10 | 10.85 | +0.94 | 28.6% | 85 | 28.6% | -0.06 | 0.25 | 0.20 | 0.30 | — |
| — | 7.90 | 11.10 | 9.50 | +0.92 | 27.7% | 86 | 27.7% | -0.08 | — | — | 0.35 | 0 |
| 0 | 7.00 | 10.00 | 8.50 | +0.91 | 26.8% | 87 | 26.8% | -0.10 | — | — | 1.80 | 1 |
| 0 | 6.10 | 9.10 | 7.60 | +0.88 | 26.0% | 88 | 26.0% | -0.12 | 0.47 | 0.35 | 0.60 | 1 |
| 0 | 6.00 | 8.70 | 7.35 | +0.86 | 25.2% | 89 | 25.2% | -0.14 | 1.35 | 0.05 | 2.65 | 2 |
| 0 | 4.30 | 7.70 | 6.00 | +0.83 | 24.5% | 90 | 24.5% | -0.18 | 0.70 | 0.60 | 0.80 | 1 |
| 0 | 4.30 | 7.00 | 5.65 | +0.79 | 23.8% | 91 | 23.8% | -0.22 | 0.88 | 0.30 | 1.45 | 2 |
| — | 3.80 | 6.50 | 5.15 | +0.77 | 23.5% | 91.5 | 23.5% | -0.24 | 1.62 | 0.40 | 2.85 | — |
| 0 | 3.80 | 5.80 | 4.80 | +0.74 | 23.3% | 92 | 23.3% | -0.26 | 1.02 | 0.85 | 1.20 | — |
| — | 3.60 | 5.20 | 4.40 | +0.72 | 23.0% | 92.5 | 23.0% | -0.29 | 1.15 | 0.70 | 1.60 | — |
| — | 3.80 | 4.80 | 4.30 | +0.69 | 22.8% | 93 | 22.8% | -0.32 | 1.38 | 1.20 | 1.55 | — |
| — | 3.10 | 4.40 | 3.75 | +0.66 | 22.6% | 93.5 | 22.6% | -0.34 | 1.15 | 0.60 | 1.70 | — |
| — | 2.90 | 3.60 | 3.25 | +0.63 | 22.4% | 94 | 22.4% | -0.38 | 1.80 | 1.50 | 2.10 | — |
| — | 2.50 | 3.30 | 2.90 | +0.60 | 22.3% | 94.5 | 22.3% | -0.41 | 1.88 | 1.70 | 2.05 | — |
| — | 2.25 | 3.00 | 2.62 | +0.56 | 22.1% | 95 | 22.1% | -0.44 | 1.85 | 1.35 | 2.35 | — |
| — | 1.95 | 2.70 | 2.33 | +0.53 | 22.1% | 95.5 | 22.1% | -0.48 | 2.00 | 1.55 | 2.45 | — |
| — | 1.70 | 2.80 | 2.25 | +0.50 | 22.0% | 96 | 22.0% | -0.51 | 2.33 | 1.70 | 2.95 | — |
| — | 1.40 | 2.45 | 1.93 | +0.46 | 21.9% | 96.5 | 21.9% | -0.54 | 2.65 | 2.00 | 3.30 | — |
| — | 1.25 | 2.70 | 1.98 | +0.43 | 21.9% | 97 | 21.9% | -0.58 | 2.73 | 2.15 | 3.30 | — |
| — | 1.00 | 1.95 | 1.48 | +0.40 | 21.9% | 97.5 | 21.9% | -0.61 | 3.40 | 3.20 | 3.60 | — |
| — | 0.90 | 3.00 | 1.95 | +0.37 | 22.0% | 98 | 22.0% | -0.64 | 3.70 | 3.50 | 3.90 | — |
| — | 0.40 | 1.60 | 1.00 | +0.34 | 22.1% | 98.5 | 22.1% | -0.67 | 4.00 | 2.90 | 5.10 | — |
| — | 0.10 | 1.60 | 0.85 | +0.31 | 22.2% | 99 | 22.2% | -0.71 | 4.55 | 3.50 | 5.60 | — |
| — | 0.35 | 2.80 | 1.57 | +0.28 | 22.3% | 99.5 | 22.3% | -0.73 | 4.85 | 3.70 | 6.00 | — |
| — | — | 1.35 | — | +0.26 | 22.4% | 100 | 22.4% | -0.76 | 5.50 | 4.10 | 6.90 | — |
| — | — | 1.05 | — | +0.23 | 22.6% | 100.5 | 22.6% | -0.78 | 5.60 | 4.50 | 6.70 | — |
| — | 0.10 | 1.10 | 0.60 | +0.21 | 22.8% | 101 | 22.8% | -0.80 | 6.40 | 4.90 | 7.90 | — |
| — | — | 0.95 | — | +0.18 | 23.2% | 102 | 23.2% | -0.85 | 7.20 | 5.70 | 8.70 | — |
| — | — | 0.75 | — | +0.15 | 23.7% | 103 | 23.7% | -0.88 | 8.15 | 6.70 | 9.60 | — |
| — | — | 0.75 | — | +0.12 | 24.2% | 104 | 24.2% | -0.90 | 9.10 | 7.50 | 10.70 | — |
| — | — | 0.75 | — | +0.10 | 24.8% | 105 | 24.8% | -0.93 | 10.10 | 8.50 | 11.70 | — |
| — | — | 0.75 | — | +0.08 | 25.4% | 106 | 25.4% | -0.94 | 10.65 | 8.60 | 12.70 | — |
| — | — | 0.75 | — | +0.07 | 26.1% | 107 | 26.1% | -0.96 | 11.70 | 9.60 | 13.80 | — |
| — | — | 0.75 | — | +0.06 | 26.7% | 108 | 26.7% | -0.97 | 12.65 | 10.60 | 14.70 | — |
| — | — | 0.75 | — | +0.05 | 27.2% | 109 | 27.2% | -0.98 | 13.65 | 11.60 | 15.70 | — |
| — | — | 0.75 | — | +0.04 | 27.8% | 110 | 27.8% | -0.99 | 14.65 | 12.60 | 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.