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 | |
| — | 14.00 | 17.10 | 15.55 | +0.97 | 35.2% | 80 | 35.2% | -0.03 | — | — | 0.75 | — |
| — | 9.20 | 12.40 | 10.80 | +0.91 | 31.7% | 85 | 31.7% | -0.09 | 0.33 | 0.20 | 0.45 | — |
| — | 8.30 | 11.50 | 9.90 | +0.89 | 30.8% | 86 | 30.8% | -0.11 | — | — | 1.10 | — |
| — | 7.30 | 10.10 | 8.70 | +0.87 | 29.9% | 87 | 29.9% | -0.13 | 0.57 | 0.20 | 0.95 | — |
| — | 6.40 | 9.20 | 7.80 | +0.84 | 29.0% | 88 | 29.0% | -0.16 | 0.55 | 0.40 | 0.70 | — |
| — | 5.50 | 8.30 | 6.90 | +0.82 | 28.1% | 89 | 28.1% | -0.18 | 0.70 | 0.50 | 0.90 | — |
| — | 4.70 | 7.50 | 6.10 | +0.78 | 27.3% | 90 | 27.3% | -0.22 | 0.85 | 0.30 | 1.40 | — |
| — | 3.80 | 6.70 | 5.25 | +0.74 | 26.5% | 91 | 26.5% | -0.26 | — | — | 2.85 | — |
| — | 3.50 | 6.80 | 5.15 | +0.72 | 26.1% | 91.5 | 26.1% | -0.28 | 1.15 | 0.90 | 1.40 | — |
| — | 3.10 | 5.80 | 4.45 | +0.70 | 25.7% | 92 | 25.7% | -0.31 | 1.27 | 0.80 | 1.75 | — |
| — | 2.75 | 5.50 | 4.12 | +0.67 | 25.4% | 92.5 | 25.4% | -0.33 | 1.43 | 0.95 | 1.90 | — |
| — | 3.20 | 5.20 | 4.20 | +0.64 | 25.1% | 93 | 25.1% | -0.36 | 1.35 | 0.30 | 2.40 | — |
| — | 2.15 | 4.70 | 3.42 | +0.61 | 24.7% | 93.5 | 24.7% | -0.39 | 1.75 | 0.55 | 2.95 | — |
| — | 2.60 | 4.50 | 3.55 | +0.59 | 24.5% | 94 | 24.5% | -0.42 | 2.12 | 1.85 | 2.40 | — |
| — | 2.25 | 3.30 | 2.77 | +0.55 | 24.2% | 94.5 | 24.2% | -0.45 | 2.33 | 2.05 | 2.60 | — |
| — | 1.90 | 3.10 | 2.50 | +0.52 | 24.0% | 95 | 24.0% | -0.48 | 2.75 | 2.30 | 3.20 | — |
| — | 1.05 | 3.90 | 2.48 | +0.49 | 23.8% | 95.5 | 23.8% | -0.51 | 3.30 | 2.50 | 4.10 | — |
| — | 1.95 | 3.80 | 2.88 | +0.46 | 23.6% | 96 | 23.6% | -0.55 | 3.08 | 1.75 | 4.40 | — |
| — | 1.70 | 3.60 | 2.65 | +0.43 | 23.5% | 96.5 | 23.8% | -0.58 | 3.27 | 1.85 | 4.70 | — |
| — | 1.50 | 3.00 | 2.25 | +0.40 | 23.4% | 97 | 23.4% | -0.61 | 3.33 | 2.65 | 4.00 | — |
| — | 1.30 | 1.85 | 1.57 | +0.37 | 23.3% | 97.5 | 23.3% | -0.65 | 3.77 | 2.45 | 5.10 | — |
| — | 1.15 | 2.20 | 1.68 | +0.34 | 23.2% | 98 | 23.2% | -0.68 | 4.30 | 3.10 | 5.50 | — |
| — | 1.00 | 2.60 | 1.80 | +0.31 | 23.2% | 98.5 | 23.2% | -0.71 | 4.45 | 3.20 | 5.70 | — |
| — | 0.85 | 2.95 | 1.90 | +0.28 | 23.2% | 99 | 23.2% | -0.73 | 4.90 | 3.60 | 6.20 | — |
| — | 0.75 | 3.00 | 1.88 | +0.25 | 23.2% | 99.5 | 23.2% | -0.76 | 5.30 | 4.00 | 6.60 | — |
| — | 0.65 | 2.90 | 1.77 | +0.23 | 23.3% | 100 | 23.3% | -0.79 | 5.60 | 4.20 | 7.00 | — |
| — | 0.55 | 2.80 | 1.68 | +0.21 | 23.4% | 100.5 | 23.4% | -0.81 | 5.90 | 4.60 | 7.20 | — |
| — | 0.50 | 2.70 | 1.60 | +0.19 | 23.6% | 101 | 23.6% | -0.83 | 6.20 | 4.50 | 7.90 | — |
| — | 0.35 | 2.55 | 1.45 | +0.16 | 23.9% | 102 | 23.9% | -0.87 | 7.10 | 5.40 | 8.80 | — |
| — | — | 2.40 | — | +0.13 | 24.4% | 103 | 24.4% | -0.90 | 8.30 | 6.90 | 9.70 | — |
| — | — | 2.30 | — | +0.11 | 25.0% | 104 | 25.0% | -0.92 | 9.00 | 7.30 | 10.70 | — |
| — | — | 2.20 | — | +0.09 | 25.7% | 105 | 25.7% | -0.94 | 10.15 | 8.30 | 12.00 | — |
| — | — | 2.00 | — | +0.08 | 26.5% | 106 | 26.5% | -0.95 | 11.15 | 9.30 | 13.00 | — |
| — | — | 1.85 | — | +0.07 | 27.4% | 107 | 27.4% | -0.96 | 12.15 | 10.30 | 14.00 | — |
| — | — | 2.20 | — | +0.06 | 28.4% | 108 | 28.4% | -0.97 | 13.15 | 11.30 | 15.00 | — |
| — | — | 2.20 | — | +0.05 | 29.5% | 109 | 29.5% | -0.98 | 14.25 | 12.20 | 16.30 | — |
| — | — | 2.20 | — | +0.05 | 30.6% | 110 | 30.6% | -0.98 | 15.25 | 13.20 | 17.30 | — |
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.