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 | |
| — | 13.70 | 17.30 | 15.50 | +1.00 | 35.3% | 80 | — | — | — | — | 0.75 | — |
| — | 8.90 | 12.10 | 10.50 | +0.98 | 31.6% | 85 | 31.6% | -0.02 | — | — | 0.75 | — |
| — | 8.20 | 10.70 | 9.45 | +0.97 | 30.8% | 86 | 30.8% | -0.03 | — | — | 0.95 | — |
| — | 7.90 | 9.60 | 8.75 | +0.96 | 29.9% | 87 | — | — | — | — | 1.15 | — |
| — | 5.90 | 9.00 | 7.45 | — | — | 88 | 29.1% | -0.06 | 0.12 | 0.05 | 0.20 | — |
| — | 5.40 | 8.30 | 6.85 | +0.92 | 28.2% | 89 | — | — | — | — | 1.00 | — |
| — | 5.00 | 6.70 | 5.85 | +0.88 | 27.4% | 90 | 27.4% | -0.12 | — | — | 0.60 | 5 |
| — | 3.60 | 5.70 | 4.65 | +0.83 | 26.6% | 91 | 26.6% | -0.17 | 0.38 | 0.25 | 0.50 | — |
| — | 3.30 | 5.20 | 4.25 | +0.81 | 26.3% | 91.5 | 26.3% | -0.19 | 0.50 | 0.30 | 0.70 | — |
| — | 2.65 | 4.20 | 3.42 | +0.77 | 25.9% | 92 | 25.9% | -0.22 | 0.42 | 0.15 | 0.70 | — |
| — | 2.40 | 5.10 | 3.75 | +0.74 | 25.6% | 92.5 | 25.6% | -0.26 | 0.60 | 0.30 | 0.90 | — |
| — | 2.00 | 3.40 | 2.70 | +0.70 | 25.2% | 93 | 25.2% | -0.30 | 0.72 | 0.30 | 1.15 | — |
| — | 1.50 | 3.40 | 2.45 | +0.66 | 24.9% | 93.5 | 24.9% | -0.34 | 0.88 | 0.60 | 1.15 | — |
| — | 1.35 | 2.45 | 1.90 | +0.61 | 24.6% | 94 | 24.6% | -0.39 | 1.05 | 0.85 | 1.25 | — |
| — | 1.45 | 2.10 | 1.77 | +0.57 | 24.4% | 94.5 | 24.4% | -0.43 | 1.43 | 1.05 | 1.80 | — |
| — | 0.95 | 1.80 | 1.38 | +0.52 | 24.1% | 95 | 24.1% | -0.48 | 1.48 | 0.70 | 2.25 | — |
| — | 0.60 | 2.45 | 1.52 | +0.47 | 23.9% | 95.5 | 23.9% | -0.54 | 1.90 | 1.50 | 2.30 | — |
| — | 0.90 | 2.20 | 1.55 | +0.42 | 23.7% | 96 | 23.7% | -0.59 | 2.20 | 1.75 | 2.65 | — |
| — | 0.45 | 1.40 | 0.93 | +0.37 | 23.5% | 96.5 | 23.5% | -0.64 | 2.52 | 2.05 | 3.00 | — |
| — | 0.55 | 1.25 | 0.90 | +0.32 | 23.4% | 97 | 23.4% | -0.69 | 2.15 | 1.50 | 2.80 | — |
| — | 0.30 | 1.00 | 0.65 | +0.27 | 23.3% | 97.5 | 23.3% | -0.73 | 2.85 | 1.50 | 4.20 | — |
| — | 0.25 | 1.05 | 0.65 | +0.23 | 23.2% | 98 | 23.2% | -0.78 | 3.20 | 2.60 | 3.80 | — |
| — | 0.10 | 0.95 | 0.53 | +0.19 | 23.1% | 98.5 | 23.1% | -0.82 | 3.70 | 3.00 | 4.40 | — |
| — | 0.20 | 0.65 | 0.42 | +0.16 | 23.0% | 99 | 23.0% | -0.85 | 4.10 | 3.40 | 4.80 | — |
| — | — | 1.25 | — | +0.13 | 23.0% | 99.5 | 23.0% | -0.88 | 4.35 | 3.10 | 5.60 | — |
| — | 0.10 | 0.50 | 0.30 | +0.11 | 23.0% | 100 | — | — | 5.00 | 4.40 | 5.60 | — |
| — | — | 2.30 | — | — | — | 101 | — | — | 5.85 | 5.10 | 6.60 | — |
| — | — | 0.75 | — | — | — | 102 | — | — | 6.70 | 5.40 | 8.00 | — |
| — | — | 0.75 | — | — | — | 103 | — | — | 7.85 | 6.20 | 9.50 | — |
| — | — | 0.75 | — | — | — | 104 | 24.1% | -1.00 | 8.65 | 7.90 | 9.40 | — |
| — | — | 0.75 | — | — | — | 105 | 24.7% | -1.00 | 9.65 | 8.90 | 10.40 | — |
| — | — | 0.75 | — | — | — | 106 | 25.3% | -1.00 | 10.65 | 9.90 | 11.40 | — |
| — | — | 0.75 | — | +0.00 | 26.1% | 107 | 26.1% | -1.00 | 11.55 | 10.10 | 13.00 | — |
| — | — | 0.95 | — | +0.00 | 27.0% | 108 | 27.0% | -1.00 | 12.70 | 10.90 | 14.50 | — |
| — | — | 0.75 | — | +0.00 | 28.0% | 109 | 28.0% | -1.00 | 13.45 | 11.90 | 15.00 | — |
| — | — | 0.75 | — | +0.00 | 29.0% | 110 | 29.0% | -1.00 | 14.55 | 13.10 | 16.00 | — |
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.