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 | |
| — | 14.70 | 17.40 | 16.05 | +0.96 | 34.6% | 80 | 34.6% | -0.04 | — | — | 0.20 | — |
| — | 13.30 | 14.90 | 14.10 | +0.96 | 33.5% | 81 | 33.5% | -0.04 | — | — | 0.25 | — |
| — | 12.70 | 15.10 | 13.90 | +0.95 | 32.4% | 82 | 32.4% | -0.05 | — | — | 0.25 | — |
| — | 10.60 | 13.00 | 11.80 | +0.93 | 30.4% | 84 | 30.4% | -0.07 | 0.20 | 0.05 | 0.35 | — |
| — | 10.10 | 11.10 | 10.60 | +0.91 | 29.5% | 85 | 29.5% | -0.09 | 0.30 | 0.25 | 0.35 | — |
| — | 8.90 | 11.60 | 10.25 | +0.90 | 28.6% | 86 | 28.6% | -0.10 | 0.30 | 0.10 | 0.50 | — |
| — | 8.50 | 10.20 | 9.35 | +0.88 | 27.8% | 87 | 27.8% | -0.13 | 0.57 | 0.20 | 0.95 | — |
| — | 7.60 | 9.10 | 8.35 | +0.85 | 27.0% | 88 | 27.0% | -0.15 | 0.68 | 0.30 | 1.05 | — |
| — | 6.70 | 8.40 | 7.55 | +0.82 | 26.3% | 89 | 26.3% | -0.18 | 0.78 | 0.60 | 0.95 | — |
| — | 5.20 | 6.90 | 6.05 | +0.79 | 25.6% | 90 | 25.6% | -0.21 | 0.88 | 0.75 | 1.00 | — |
| — | 5.30 | 7.00 | 6.15 | +0.77 | 25.3% | 90.5 | 25.3% | -0.23 | 0.97 | 0.50 | 1.45 | — |
| — | 4.60 | 6.60 | 5.60 | +0.75 | 25.1% | 91 | 25.1% | -0.26 | 1.02 | 0.70 | 1.35 | — |
| — | 4.10 | 6.90 | 5.50 | +0.72 | 24.8% | 91.5 | 24.8% | -0.28 | 0.95 | 0.50 | 1.40 | — |
| — | 4.30 | 5.70 | 5.00 | +0.70 | 24.5% | 92 | 24.5% | -0.30 | 1.35 | 1.00 | 1.70 | — |
| — | 3.90 | 5.30 | 4.60 | +0.68 | 24.3% | 92.5 | 24.3% | -0.33 | 1.60 | 0.80 | 2.40 | — |
| — | 2.80 | 5.00 | 3.90 | +0.65 | 24.1% | 93 | 24.1% | -0.35 | 1.50 | 1.20 | 1.80 | 339 |
| — | 2.65 | 4.70 | 3.67 | +0.62 | 23.9% | 93.5 | 23.9% | -0.38 | 1.75 | 1.55 | 1.95 | — |
| — | 3.00 | 4.30 | 3.65 | — | — | 94 | 23.7% | -0.41 | 2.25 | 1.95 | 2.55 | — |
| — | 2.60 | 4.00 | 3.30 | +0.56 | 23.5% | 94.5 | 23.5% | -0.44 | 2.42 | 1.65 | 3.20 | — |
| — | 2.35 | 3.50 | 2.92 | +0.53 | 23.4% | 95 | 23.4% | -0.47 | 2.50 | 2.40 | 2.60 | — |
| — | 1.90 | 3.50 | 2.70 | +0.50 | 23.2% | 95.5 | 23.2% | -0.50 | 2.50 | 1.70 | 3.30 | — |
| — | 2.20 | 2.70 | 2.45 | — | — | 96 | 23.1% | -0.54 | 2.75 | 2.10 | 3.40 | — |
| — | 1.25 | 3.60 | 2.42 | — | — | 96.5 | 23.0% | -0.57 | 3.10 | 2.40 | 3.80 | — |
| — | 1.80 | 2.15 | 1.98 | — | — | 97 | — | — | 3.12 | 2.55 | 3.70 | — |
| — | 1.25 | 2.50 | 1.88 | — | — | 97.5 | — | — | 3.60 | 2.90 | 4.30 | — |
| — | 1.40 | 1.80 | 1.60 | +0.35 | 22.8% | 98 | 22.8% | -0.66 | 4.00 | 3.40 | 4.60 | — |
| — | 0.95 | 1.90 | 1.43 | +0.33 | 22.7% | 98.5 | — | — | 4.30 | 3.60 | 5.00 | — |
| — | 1.10 | 1.60 | 1.35 | +0.30 | 22.7% | 99 | — | — | 4.75 | 4.30 | 5.20 | — |
| — | 0.85 | 2.00 | 1.43 | — | — | 99.5 | — | — | 4.75 | 3.30 | 6.20 | — |
| — | 0.85 | 1.15 | 1.00 | — | — | 100 | 22.7% | -0.77 | 5.10 | 4.30 | 5.90 | — |
| — | 0.65 | 0.90 | 0.78 | — | — | 101 | — | — | 6.65 | 5.60 | 7.70 | — |
| — | 0.50 | 1.00 | 0.75 | — | — | 102 | — | — | 7.05 | 6.50 | 7.60 | — |
| — | 0.15 | 0.85 | 0.50 | +0.13 | 22.8% | 103 | — | — | 7.60 | 6.60 | 8.60 | — |
| — | 0.05 | 0.95 | 0.50 | — | — | 104 | — | — | 8.75 | 8.10 | 9.40 | — |
| — | 0.10 | 0.75 | 0.42 | +0.08 | 23.2% | 105 | — | — | 9.75 | 9.10 | 10.40 | — |
| — | — | 1.15 | — | — | — | 106 | — | — | 10.45 | 8.90 | 12.00 | — |
| — | — | 0.75 | — | — | — | 107 | — | — | 11.85 | 9.90 | 13.80 | — |
| — | — | 0.75 | — | — | — | 108 | — | — | 12.90 | 10.90 | 14.90 | — |
| — | — | 0.75 | — | — | — | 109 | 24.2% | -1.00 | 13.85 | 11.90 | 15.80 | — |
| — | — | 0.75 | — | +0.03 | 24.5% | 110 | 24.5% | -1.00 | 14.85 | 12.90 | 16.80 | — |
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.