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 | 17.70 | 21.50 | 19.60 | +0.93 | 34.2% | 76.84 | 34.2% | -0.09 | 0.50 | 0.30 | 0.70 | 50 |
| — | 14.80 | 18.50 | 16.65 | +0.90 | 31.9% | 79.84 | 31.9% | -0.12 | — | — | 2.95 | — |
| — | 11.90 | 15.90 | 13.90 | +0.87 | 29.7% | 82.84 | 29.7% | -0.16 | — | — | 3.20 | — |
| — | 9.00 | 13.00 | 11.00 | +0.81 | 27.6% | 86 | 27.6% | -0.22 | 1.62 | 0.15 | 3.10 | — |
| — | 7.10 | 11.30 | 9.20 | +0.77 | 26.4% | 88 | 26.4% | -0.26 | 2.02 | 0.05 | 4.00 | — |
| — | 4.80 | 8.90 | 6.85 | +0.68 | 24.8% | 91 | 24.8% | -0.35 | 2.65 | 0.50 | 4.80 | — |
| — | 4.10 | 8.00 | 6.05 | +0.65 | 24.3% | 92 | 24.3% | -0.38 | 2.98 | 0.85 | 5.10 | — |
| — | 3.40 | 7.50 | 5.45 | +0.61 | 23.8% | 93 | 23.8% | -0.41 | 3.30 | 1.20 | 5.40 | — |
| — | 2.70 | 6.90 | 4.80 | +0.58 | 23.4% | 94 | 23.4% | -0.45 | 3.70 | 1.60 | 5.80 | — |
| — | 2.25 | 6.30 | 4.28 | +0.54 | 23.0% | 94.84 | 23.0% | -0.48 | 4.03 | 1.95 | 6.10 | — |
| — | 2.15 | 6.20 | 4.17 | +0.54 | 22.9% | 95 | 22.9% | -0.49 | 4.60 | 3.00 | 6.20 | — |
| — | 1.50 | 5.60 | 3.55 | +0.50 | 22.5% | 96 | 22.5% | -0.53 | 4.55 | 2.40 | 6.70 | — |
| — | 0.90 | 5.10 | 3.00 | +0.46 | 22.2% | 97 | 22.2% | -0.57 | 5.08 | 2.95 | 7.20 | — |
| — | 0.35 | 4.60 | 2.48 | +0.42 | 21.8% | 98 | 21.8% | -0.61 | 5.60 | 3.50 | 7.70 | — |
| — | 1.55 | 2.10 | 1.82 | +0.34 | 21.3% | 99.84 | 21.3% | -0.68 | 6.80 | 4.80 | 8.80 | — |
| — | 0.05 | 1.15 | 0.60 | +0.17 | 20.3% | 104.84 | 20.3% | -0.85 | 11.00 | 9.00 | 13.00 | — |
| — | — | 2.50 | — | +0.07 | 19.9% | 109.84 | 19.9% | -0.94 | 15.70 | 13.70 | 17.70 | — |
| — | 0.10 | 0.40 | 0.25 | +0.03 | 20.0% | 114.84 | 20.0% | -0.98 | 20.50 | 18.50 | 22.50 | — |
| — | — | 1.20 | — | +0.01 | 20.6% | 120 | 20.6% | -0.99 | 25.60 | 23.60 | 27.60 | — |
| — | — | 2.15 | — | +0.01 | 21.5% | 125 | 21.5% | -1.00 | 30.50 | 28.50 | 32.50 | — |
| — | — | 1.65 | — | +0.00 | 22.7% | 130 | 22.7% | -1.00 | 35.50 | 33.50 | 37.50 | — |
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.