Spot 95.47
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.05 | 18.05 | 17.55 | +0.88 | 66.7% | 80 | 66.7% | -0.12 | 1.58 | 1.47 | 1.70 | — |
| — | 13.20 | 13.50 | 13.35 | +0.81 | 66.0% | 85 | 66.0% | -0.19 | 2.70 | 2.62 | 2.78 | — |
| — | — | — | — | — | — | 87 | — | — | — | — | — | — |
| — | — | — | — | — | — | 88 | — | — | — | — | — | — |
| — | — | — | — | — | — | 89 | — | — | — | — | — | — |
| — | 9.95 | 10.20 | 10.07 | +0.72 | 65.9% | 90 | 65.9% | -0.28 | 4.50 | 4.35 | 4.65 | — |
| — | — | — | — | — | — | 91 | — | — | — | — | — | — |
| — | — | — | — | — | — | 92 | — | — | — | — | — | — |
| — | — | — | — | — | — | 93 | — | — | — | — | — | — |
| — | — | — | — | — | — | 94 | — | — | — | — | — | — |
| — | 7.35 | 7.55 | 7.45 | +0.61 | 66.3% | 95 | 66.3% | -0.39 | 6.75 | 6.65 | 6.85 | — |
| — | — | — | — | — | — | 96 | — | — | — | — | — | — |
| — | — | — | — | — | — | 97 | — | — | — | — | — | — |
| — | — | — | — | — | — | 98 | — | — | — | — | — | — |
| — | 5.70 | 5.90 | 5.80 | +0.53 | 66.9% | 99 | 66.9% | -0.48 | 9.12 | 9.00 | 9.25 | — |
| — | 5.30 | 5.50 | 5.40 | +0.50 | 67.0% | 100 | 67.0% | -0.50 | 9.75 | 9.60 | 9.90 | — |
| — | 5.00 | 5.20 | 5.10 | +0.48 | 67.2% | 101 | 67.2% | -0.52 | 10.43 | 10.25 | 10.60 | — |
| — | 4.70 | 4.95 | 4.83 | +0.46 | 67.3% | 102 | 67.3% | -0.54 | 11.12 | 10.95 | 11.30 | — |
| — | 4.35 | 4.60 | 4.47 | +0.44 | 67.5% | 103 | 67.5% | -0.56 | 11.72 | 11.60 | 11.85 | — |
| — | 4.10 | 4.30 | 4.20 | +0.42 | 67.7% | 104 | 67.7% | -0.58 | 12.47 | 12.35 | 12.60 | — |
| — | 3.80 | 4.05 | 3.92 | +0.40 | 67.9% | 105 | 67.9% | -0.60 | 13.30 | 13.05 | 13.55 | — |
| — | 3.55 | 3.85 | 3.70 | +0.39 | 68.1% | 106 | 68.1% | -0.62 | 13.97 | 13.80 | 14.15 | — |
| — | 3.30 | 3.50 | 3.40 | +0.37 | 68.3% | 107 | 68.3% | -0.64 | 14.70 | 14.60 | 14.80 | — |
| — | 3.10 | 3.25 | 3.17 | +0.35 | 68.5% | 108 | 68.5% | -0.65 | 15.50 | 15.35 | 15.65 | — |
| — | 2.89 | 3.05 | 2.97 | +0.33 | 68.7% | 109 | 68.7% | -0.67 | 16.30 | 16.15 | 16.45 | — |
| — | 2.70 | 2.84 | 2.77 | +0.32 | 68.9% | 110 | 68.9% | -0.69 | 17.10 | 16.95 | 17.25 | — |
| — | 2.52 | 2.65 | 2.58 | +0.30 | 69.1% | 111 | 69.1% | -0.70 | 17.88 | 17.75 | 18.00 | — |
| — | 2.36 | 2.48 | 2.42 | +0.29 | 69.3% | 112 | 69.3% | -0.72 | 18.73 | 18.60 | 18.85 | — |
| — | 2.19 | 2.32 | 2.25 | +0.27 | 69.6% | 113 | 69.6% | -0.73 | 19.73 | 19.45 | 20.00 | — |
| — | 2.05 | 2.17 | 2.11 | +0.26 | 69.8% | 114 | 69.8% | -0.75 | 20.43 | 20.30 | 20.55 | — |
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.