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 | |
| — | 13.00 | 16.90 | 14.95 | +0.99 | 35.4% | 80 | 35.4% | -0.01 | — | — | 1.00 | — |
| — | 8.20 | 12.00 | 10.10 | +0.97 | 31.6% | 85 | 31.6% | -0.03 | — | — | 1.60 | — |
| — | 7.40 | 11.00 | 9.20 | +0.95 | 30.7% | 86 | 30.7% | -0.05 | — | — | 1.35 | — |
| — | 6.80 | 9.50 | 8.15 | +0.94 | 29.9% | 87 | 29.9% | -0.06 | — | — | 2.20 | — |
| — | 5.90 | 9.20 | 7.55 | +0.92 | 29.0% | 88 | 29.0% | -0.08 | — | — | 1.35 | — |
| — | 5.00 | 7.70 | 6.35 | +0.89 | 28.1% | 89 | 28.1% | -0.11 | — | — | 1.80 | — |
| — | 4.20 | 6.80 | 5.50 | +0.85 | 27.3% | 90 | 27.3% | -0.15 | 0.40 | 0.05 | 0.75 | — |
| — | 4.10 | 6.60 | 5.35 | +0.80 | 26.5% | 91 | 26.5% | -0.20 | 0.65 | 0.40 | 0.90 | — |
| — | 3.10 | 6.20 | 4.65 | +0.78 | 26.2% | 91.5 | 26.2% | -0.22 | 0.70 | 0.40 | 1.00 | — |
| — | 3.30 | 5.10 | 4.20 | +0.75 | 25.8% | 92 | 25.8% | -0.25 | 0.78 | 0.60 | 0.95 | — |
| — | 2.05 | 4.70 | 3.38 | +0.71 | 25.5% | 92.5 | 25.5% | -0.29 | 0.88 | 0.50 | 1.25 | — |
| — | 2.75 | 3.70 | 3.23 | +0.68 | 25.2% | 93 | 25.2% | -0.33 | 1.15 | 0.85 | 1.45 | — |
| — | 1.50 | 3.50 | 2.50 | +0.64 | 24.9% | 93.5 | 24.9% | -0.36 | 1.27 | 0.90 | 1.65 | — |
| — | 1.90 | 2.55 | 2.23 | +0.60 | 24.6% | 94 | 24.6% | -0.40 | 1.32 | 0.75 | 1.90 | — |
| — | 1.20 | 2.65 | 1.93 | +0.55 | 24.3% | 94.5 | 24.3% | -0.45 | 1.60 | 0.95 | 2.25 | — |
| — | 1.00 | 2.65 | 1.82 | +0.51 | 24.1% | 95 | 24.1% | -0.49 | 1.55 | 1.15 | 1.95 | — |
| — | 0.80 | 2.30 | 1.55 | +0.47 | 23.9% | 95.5 | 23.9% | -0.54 | 1.82 | 1.25 | 2.40 | — |
| — | 0.75 | 1.90 | 1.32 | +0.42 | 23.7% | 96 | 23.7% | -0.58 | 2.23 | 1.70 | 2.75 | — |
| — | 0.60 | 1.85 | 1.23 | +0.38 | 23.5% | 96.5 | 23.5% | -0.63 | 2.73 | 1.95 | 3.50 | — |
| — | 0.70 | 1.50 | 1.10 | +0.33 | 23.4% | 97 | 23.4% | -0.67 | 2.62 | 1.85 | 3.40 | — |
| — | 0.55 | 1.25 | 0.90 | +0.29 | 23.3% | 97.5 | 23.3% | -0.72 | 3.17 | 1.95 | 4.40 | — |
| — | 0.30 | 2.05 | 1.18 | +0.25 | 23.2% | 98 | 23.2% | -0.76 | 3.60 | 2.30 | 4.90 | — |
| — | — | 1.20 | — | +0.22 | 23.1% | 98.5 | 23.1% | -0.79 | 3.70 | 2.70 | 4.70 | — |
| — | 0.10 | 2.60 | 1.35 | +0.19 | 23.1% | 99 | 23.1% | -0.83 | 4.12 | 2.55 | 5.70 | — |
| — | 0.20 | 0.60 | 0.40 | +0.16 | 23.1% | 99.5 | 23.1% | -0.85 | 4.85 | 3.60 | 6.10 | — |
| — | 0.10 | 0.55 | 0.33 | +0.13 | 23.1% | 100 | 23.1% | -0.88 | 4.90 | 4.00 | 5.80 | — |
| — | — | 2.35 | — | +0.09 | 23.2% | 101 | 23.2% | -0.93 | 5.95 | 5.10 | 6.80 | — |
| — | — | 2.15 | — | +0.06 | 23.4% | 102 | 23.4% | -0.96 | 7.25 | 5.90 | 8.60 | — |
| — | — | 1.80 | — | +0.04 | 23.8% | 103 | 23.8% | -0.98 | 7.80 | 6.30 | 9.30 | — |
| — | — | 1.90 | — | +0.03 | 24.2% | 104 | 24.2% | -1.00 | 8.90 | 7.30 | 10.50 | — |
| — | — | 0.95 | — | +0.02 | 24.8% | 105 | 24.8% | -1.00 | 10.15 | 8.30 | 12.00 | — |
| — | — | 1.15 | — | +0.01 | 25.4% | 106 | 25.4% | -1.00 | 10.90 | 9.30 | 12.50 | — |
| — | — | 0.95 | — | +0.01 | 26.2% | 107 | 26.2% | -1.00 | 11.90 | 10.30 | 13.50 | — |
| — | — | 1.00 | — | +0.01 | 27.1% | 108 | 27.1% | -1.00 | 13.15 | 11.30 | 15.00 | — |
| — | — | 1.40 | — | +0.01 | 28.0% | 109 | 28.0% | -1.00 | 14.15 | 12.30 | 16.00 | — |
| — | — | 2.15 | — | +0.01 | 29.0% | 110 | 29.0% | -1.00 | 15.15 | 13.30 | 17.00 | — |
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.