Spot 94.96
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.60 | 16.90 | 15.25 | +1.00 | 39.5% | 80 | 39.5% | -0.00 | — | — | 0.75 | — |
| — | 8.60 | 11.60 | 10.10 | +1.00 | 35.3% | 85 | 35.3% | -0.00 | — | — | 0.75 | — |
| — | 8.50 | 10.90 | 9.70 | +1.00 | 34.3% | 86 | 34.3% | -0.00 | — | — | 0.75 | — |
| — | 6.60 | 9.40 | 8.00 | +0.99 | 33.3% | 87 | 33.3% | -0.01 | — | — | 0.75 | — |
| — | 5.60 | 9.20 | 7.40 | +0.99 | 32.2% | 88 | 32.2% | -0.01 | — | — | 0.75 | — |
| — | 5.90 | 7.70 | 6.80 | +0.98 | 31.2% | 89 | 31.2% | -0.02 | — | — | 0.40 | — |
| — | 5.50 | 6.90 | 6.20 | +0.97 | 30.6% | 89.5 | 30.6% | -0.03 | — | — | 0.75 | — |
| — | 5.00 | 5.30 | 5.15 | +0.96 | 30.1% | 90 | 30.1% | -0.04 | — | — | 0.15 | — |
| — | 3.50 | 4.90 | 4.20 | +0.94 | 29.5% | 90.5 | 29.5% | -0.06 | — | — | 1.15 | — |
| — | 3.30 | 6.00 | 4.65 | +0.93 | 29.0% | 91 | 29.0% | -0.07 | — | — | 0.75 | — |
| — | 2.85 | 5.50 | 4.17 | +0.90 | 28.5% | 91.5 | 28.5% | -0.10 | — | — | 0.75 | — |
| — | 2.40 | 3.60 | 3.00 | +0.87 | 28.0% | 92 | 28.0% | -0.13 | 0.30 | 0.10 | 0.50 | — |
| — | 2.00 | 4.30 | 3.15 | +0.83 | 27.5% | 92.5 | 27.5% | -0.17 | — | — | 0.75 | — |
| — | 2.20 | 3.90 | 3.05 | +0.78 | 27.0% | 93 | 27.0% | -0.22 | 0.30 | 0.20 | 0.40 | — |
| — | 1.75 | 2.20 | 1.98 | +0.72 | 26.6% | 93.5 | 26.6% | -0.28 | 0.47 | 0.05 | 0.90 | — |
| — | 1.15 | 1.80 | 1.48 | +0.66 | 26.2% | 94 | 26.2% | -0.34 | — | — | 1.05 | — |
| — | 0.75 | 1.45 | 1.10 | +0.59 | 25.7% | 94.5 | 25.7% | -0.42 | 0.57 | 0.20 | 0.95 | — |
| — | 0.80 | 1.15 | 0.97 | +0.51 | 25.4% | 95 | 25.4% | -0.49 | 1.00 | 0.35 | 1.65 | — |
| — | 0.50 | 1.35 | 0.93 | +0.43 | 25.0% | 95.5 | 25.0% | -0.57 | 1.25 | 1.00 | 1.50 | — |
| — | 0.30 | 0.80 | 0.55 | +0.35 | 24.7% | 96 | 24.7% | -0.65 | 1.55 | 1.30 | 1.80 | — |
| — | 0.30 | 0.60 | 0.45 | +0.28 | 24.4% | 96.5 | 24.4% | -0.73 | 2.10 | 1.65 | 2.55 | — |
| — | — | 0.75 | — | +0.21 | 24.1% | 97 | 24.1% | -0.80 | 2.58 | 1.95 | 3.20 | — |
| — | — | 0.45 | — | +0.15 | 23.8% | 97.5 | 23.8% | -0.85 | 2.90 | 2.00 | 3.80 | — |
| — | — | 0.35 | — | — | — | 98 | 23.6% | -0.90 | 2.50 | 1.60 | 3.40 | — |
| — | 0.05 | 0.55 | 0.30 | +0.07 | 23.4% | 98.5 | 23.4% | -0.94 | 3.23 | 1.95 | 4.50 | — |
| — | — | 0.95 | — | +0.05 | 23.2% | 99 | 23.2% | -0.96 | 3.80 | 3.00 | 4.60 | — |
| — | — | 1.00 | — | +0.03 | 23.1% | 99.5 | 23.1% | -0.98 | 4.55 | 4.40 | 4.70 | — |
| — | — | 0.40 | — | +0.02 | 23.0% | 100 | — | — | 5.10 | 4.90 | 5.30 | — |
| — | — | 0.40 | — | +0.01 | 22.9% | 101 | — | — | 5.80 | 5.00 | 6.60 | — |
| — | — | 0.75 | — | +0.00 | 23.0% | 102 | 23.0% | -1.00 | 6.70 | 5.90 | 7.50 | — |
| — | — | 0.75 | — | +0.00 | 23.2% | 103 | 23.2% | -1.00 | 7.60 | 6.20 | 9.00 | — |
| — | — | 0.75 | — | +0.00 | 23.6% | 104 | 23.6% | -1.00 | 8.70 | 6.90 | 10.50 | — |
| — | — | 0.75 | — | +0.00 | 24.2% | 105 | — | — | 9.45 | 7.90 | 11.00 | — |
| — | — | 0.75 | — | +0.00 | 24.9% | 106 | 24.9% | -1.00 | 10.70 | 8.90 | 12.50 | — |
| — | — | 0.75 | — | +0.00 | 25.9% | 107 | 25.9% | -1.00 | 11.70 | 9.90 | 13.50 | — |
| — | — | 0.75 | — | +0.00 | 27.0% | 108 | 27.0% | -1.00 | 12.65 | 11.10 | 14.20 | — |
| — | — | 1.00 | — | +0.00 | 28.4% | 109 | 28.4% | -1.00 | 13.45 | 11.90 | 15.00 | — |
| — | — | 0.75 | — | +0.00 | 29.9% | 110 | 29.9% | -1.00 | 14.70 | 12.90 | 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.