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 | |
| — | 17.80 | 18.05 | 17.93 | +0.99 | 155.7% | 77.5 | 155.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 15.30 | 15.55 | 15.43 | +0.99 | 145.3% | 80 | 145.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 12.75 | 13.05 | 12.90 | +0.99 | 126.7% | 82.5 | 126.7% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 10.30 | 10.55 | 10.43 | — | — | 85 | 108.7% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 7.85 | 8.10 | 7.97 | +0.96 | 95.2% | 87.5 | 95.2% | -0.04 | 0.07 | 0.06 | 0.08 | — |
| — | 5.45 | 5.70 | 5.58 | +0.93 | 86.1% | 90 | 86.1% | -0.07 | 0.17 | 0.17 | 0.18 | — |
| — | 3.35 | 3.55 | 3.45 | +0.86 | 81.7% | 92.5 | 81.7% | -0.14 | 0.51 | 0.49 | 0.53 | — |
| — | 2.96 | 3.15 | 3.06 | +0.84 | 81.4% | 93 | 81.4% | -0.16 | 0.62 | 0.59 | 0.66 | — |
| — | 2.30 | 2.41 | 2.35 | +0.79 | 81.4% | 94 | 81.4% | -0.21 | 0.95 | 0.91 | 0.99 | — |
| — | 1.74 | 1.79 | 1.76 | +0.73 | 82.0% | 95 | 82.0% | -0.27 | 1.40 | 1.36 | 1.43 | — |
| — | 1.30 | 1.36 | 1.33 | +0.66 | 83.1% | 96 | 83.1% | -0.34 | 1.94 | 1.89 | 1.99 | — |
| — | 0.95 | 0.99 | 0.97 | +0.60 | 84.5% | 97 | 84.5% | -0.40 | 2.57 | 2.51 | 2.63 | — |
| — | 0.80 | 0.85 | 0.82 | +0.56 | 85.3% | 97.5 | 85.3% | -0.44 | 2.96 | 2.86 | 3.05 | — |
| — | 0.67 | 0.73 | 0.70 | +0.52 | 86.2% | 98 | 86.2% | -0.48 | 3.30 | 3.20 | 3.40 | — |
| — | 0.48 | 0.53 | 0.51 | +0.45 | 88.0% | 99 | 88.0% | -0.55 | 4.10 | 4.00 | 4.20 | — |
| — | 0.35 | 0.37 | 0.36 | +0.38 | 89.9% | 100 | 89.9% | -0.62 | 4.97 | 4.90 | 5.05 | — |
| — | 0.26 | 0.28 | 0.27 | +0.31 | 91.8% | 101 | 91.8% | -0.69 | 5.85 | 5.75 | 5.95 | — |
| — | 0.18 | 0.20 | 0.19 | +0.26 | 93.7% | 102 | 93.7% | -0.74 | 6.78 | 6.65 | 6.90 | — |
| — | 0.12 | 0.15 | 0.14 | +0.21 | 95.6% | 103 | 95.6% | -0.80 | 7.72 | 7.60 | 7.85 | — |
| — | 0.09 | 0.11 | 0.10 | +0.16 | 97.8% | 104 | 97.8% | -0.84 | 8.68 | 8.55 | 8.80 | — |
| — | 0.07 | 0.08 | 0.07 | +0.13 | 100.3% | 105 | 100.3% | -0.87 | 9.68 | 9.55 | 9.80 | — |
| — | 0.04 | 0.08 | 0.06 | +0.10 | 103.0% | 106 | 103.0% | -0.90 | 10.65 | 10.55 | 10.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.08 | 105.7% | 107 | 105.7% | -0.92 | 11.62 | 11.50 | 11.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 108.1% | 108 | 108.1% | -0.94 | 12.62 | 12.50 | 12.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.05 | 110.3% | 109 | 110.3% | -0.95 | 13.62 | 13.50 | 13.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 112.2% | 110 | 112.2% | -0.96 | 14.62 | 14.50 | 14.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 113.0% | 111 | 113.0% | -0.97 | 15.65 | 15.55 | 15.75 | — |
| — | — | 0.01 | — | +0.02 | 111.7% | 112 | 111.7% | -0.98 | 16.65 | 16.55 | 16.75 | — |
| — | — | 0.01 | — | +0.02 | 109.1% | 113 | 109.1% | -0.98 | 17.65 | 17.55 | 17.75 | — |
| — | — | 0.01 | — | +0.02 | 105.7% | 114 | 105.7% | -0.99 | 18.62 | 18.50 | 18.75 | — |
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.