Spot 94.85
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.10 | 16.10 | 15.10 | +1.00 | 39.8% | 80 | 39.8% | -0.00 | — | — | 2.15 | — |
| — | 8.90 | 11.80 | 10.35 | +0.99 | 35.2% | 85 | 35.2% | -0.01 | — | — | 1.65 | — |
| — | 7.90 | 10.80 | 9.35 | +0.98 | 34.1% | 86 | 34.1% | -0.02 | — | — | 2.15 | — |
| — | 6.70 | 9.90 | 8.30 | +0.97 | 33.0% | 87 | 33.0% | -0.03 | — | — | 1.70 | — |
| — | 5.90 | 8.30 | 7.10 | +0.96 | 31.8% | 88 | 31.8% | -0.04 | — | — | 2.15 | — |
| — | 4.80 | 7.30 | 6.05 | +0.94 | 30.6% | 89 | 30.6% | -0.06 | — | — | 1.80 | — |
| — | 4.20 | 6.90 | 5.55 | +0.93 | 30.0% | 89.5 | 30.0% | -0.07 | — | — | 2.20 | — |
| — | 4.20 | 6.50 | 5.35 | +0.91 | 29.5% | 90 | 29.5% | -0.09 | — | — | 0.40 | — |
| — | 3.40 | 6.00 | 4.70 | +0.89 | 28.9% | 90.5 | 28.9% | -0.11 | — | — | 2.25 | — |
| — | 3.00 | 5.60 | 4.30 | +0.86 | 28.4% | 91 | 28.4% | -0.14 | — | — | 1.75 | — |
| — | 2.50 | 5.10 | 3.80 | +0.84 | 27.8% | 91.5 | 27.8% | -0.17 | 1.15 | 0.05 | 2.25 | — |
| — | 2.70 | 4.70 | 3.70 | +0.80 | 27.3% | 92 | 27.3% | -0.20 | 0.45 | 0.30 | 0.60 | — |
| — | 1.90 | 4.30 | 3.10 | +0.77 | 26.8% | 92.5 | 26.8% | -0.24 | 0.55 | 0.30 | 0.80 | — |
| — | 1.85 | 2.75 | 2.30 | +0.72 | 26.3% | 93 | 26.3% | -0.28 | 0.62 | 0.60 | 0.65 | — |
| — | 1.95 | 2.40 | 2.17 | +0.67 | 25.8% | 93.5 | 25.8% | -0.33 | 0.78 | 0.70 | 0.85 | — |
| — | 1.60 | 1.95 | 1.77 | +0.62 | 25.3% | 94 | 25.3% | -0.38 | 0.85 | 0.75 | 0.95 | — |
| — | 1.25 | 2.05 | 1.65 | +0.56 | 24.9% | 94.5 | 24.9% | -0.44 | 1.12 | 0.90 | 1.35 | — |
| — | 1.10 | 1.90 | 1.50 | +0.50 | 24.5% | 95 | 24.5% | -0.50 | 1.30 | 1.10 | 1.50 | — |
| — | 0.75 | 1.55 | 1.15 | +0.44 | 24.1% | 95.5 | 24.1% | -0.56 | 1.27 | 0.80 | 1.75 | — |
| — | 0.60 | 1.45 | 1.02 | +0.38 | 23.7% | 96 | 23.7% | -0.63 | 1.75 | 1.40 | 2.10 | — |
| — | 0.45 | 0.90 | 0.68 | +0.32 | 23.4% | 96.5 | 23.4% | -0.69 | 1.90 | 1.30 | 2.50 | — |
| — | 0.25 | 0.60 | 0.42 | +0.26 | 23.1% | 97 | 23.1% | -0.75 | 2.58 | 2.40 | 2.75 | — |
| — | 0.05 | 0.80 | 0.42 | +0.21 | 22.8% | 97.5 | 22.8% | -0.80 | 2.48 | 1.65 | 3.30 | — |
| — | 0.15 | 0.35 | 0.25 | +0.16 | 22.6% | 98 | 22.6% | -0.85 | 3.33 | 2.95 | 3.70 | — |
| — | — | 0.75 | — | +0.12 | 22.4% | 98.5 | 22.4% | -0.89 | 3.35 | 2.50 | 4.20 | — |
| — | 0.10 | 0.35 | 0.23 | +0.09 | 22.2% | 99 | 22.2% | -0.92 | 4.15 | 3.50 | 4.80 | — |
| — | — | 1.65 | — | +0.06 | 22.1% | 99.5 | 22.1% | -0.95 | 4.65 | 3.40 | 5.90 | — |
| — | — | 1.45 | — | +0.05 | 22.0% | 100 | 22.0% | -0.97 | 4.90 | 3.30 | 6.50 | — |
| — | — | 0.55 | — | +0.02 | 22.0% | 101 | 22.0% | -1.00 | 5.80 | 4.30 | 7.30 | — |
| — | — | 1.00 | — | +0.01 | 22.1% | 102 | 22.1% | -1.00 | 7.25 | 6.00 | 8.50 | — |
| — | — | 1.75 | — | +0.00 | 22.4% | 103 | 22.4% | -1.00 | 7.90 | 6.30 | 9.50 | — |
| — | — | 1.75 | — | +0.00 | 22.8% | 104 | 22.8% | -1.00 | 8.90 | 7.30 | 10.50 | — |
| — | — | 2.15 | — | +0.00 | 23.4% | 105 | 23.4% | -1.00 | 9.85 | 8.30 | 11.40 | — |
| — | — | 1.30 | — | +0.00 | 24.2% | 106 | 24.2% | -1.00 | 10.90 | 9.30 | 12.50 | — |
| — | — | 0.95 | — | +0.00 | 25.2% | 107 | 25.2% | -1.00 | 11.90 | 10.30 | 13.50 | — |
| — | — | 1.00 | — | +0.00 | 26.4% | 108 | 26.4% | -1.00 | 12.90 | 11.30 | 14.50 | — |
| — | — | 0.75 | — | +0.00 | 27.7% | 109 | 27.7% | -1.00 | 13.95 | 12.30 | 15.60 | — |
| — | — | 1.60 | — | +0.00 | 29.2% | 110 | 29.2% | -1.00 | 14.90 | 13.30 | 16.50 | — |
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.