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 | |
| — | 18.45 | 18.70 | 18.57 | +0.98 | 76.6% | 77 | 76.6% | -0.02 | 0.11 | 0.07 | 0.15 | — |
| — | 17.45 | 17.75 | 17.60 | +0.98 | 74.9% | 78 | 74.9% | -0.02 | 0.12 | 0.09 | 0.15 | — |
| — | 16.50 | 16.75 | 16.62 | +0.97 | 73.2% | 79 | 73.2% | -0.03 | 0.15 | 0.11 | 0.19 | — |
| — | 15.50 | 15.80 | 15.65 | +0.97 | 71.7% | 80 | 71.7% | -0.03 | 0.18 | 0.15 | 0.22 | — |
| — | 14.55 | 14.85 | 14.70 | +0.96 | 70.3% | 81 | 70.3% | -0.04 | 0.22 | 0.18 | 0.26 | — |
| — | 13.60 | 13.90 | 13.75 | +0.95 | 69.0% | 82 | 69.0% | -0.05 | 0.26 | 0.24 | 0.27 | — |
| — | 12.65 | 12.95 | 12.80 | +0.95 | 67.8% | 83 | 67.8% | -0.06 | 0.32 | 0.28 | 0.36 | — |
| — | 11.70 | 12.00 | 11.85 | +0.94 | 66.6% | 84 | 66.6% | -0.06 | 0.39 | 0.35 | 0.43 | — |
| — | 10.85 | 11.05 | 10.95 | +0.92 | 65.6% | 85 | 65.6% | -0.08 | 0.48 | 0.44 | 0.52 | — |
| — | 9.90 | 10.20 | 10.05 | +0.91 | 64.7% | 86 | 64.7% | -0.09 | 0.57 | 0.55 | 0.60 | — |
| — | 9.10 | 9.35 | 9.22 | +0.89 | 63.9% | 87 | 63.9% | -0.11 | 0.71 | 0.69 | 0.74 | — |
| — | 8.25 | 8.50 | 8.38 | +0.87 | 63.2% | 88 | 63.2% | -0.13 | 0.87 | 0.85 | 0.89 | — |
| — | 7.45 | 7.70 | 7.58 | +0.85 | 62.6% | 89 | 62.6% | -0.15 | 1.08 | 1.04 | 1.12 | — |
| — | 6.75 | 6.95 | 6.85 | +0.83 | 62.2% | 90 | 62.2% | -0.17 | 1.31 | 1.28 | 1.35 | — |
| — | 6.00 | 6.20 | 6.10 | +0.80 | 61.8% | 91 | 61.8% | -0.20 | 1.66 | 1.55 | 1.76 | — |
| — | 5.35 | 5.55 | 5.45 | +0.77 | 61.6% | 92 | 61.6% | -0.23 | 1.94 | 1.87 | 2.01 | — |
| — | 4.70 | 4.90 | 4.80 | +0.73 | 61.4% | 93 | 61.4% | -0.27 | 2.30 | 2.24 | 2.36 | — |
| — | 4.15 | 4.35 | 4.25 | +0.69 | 61.4% | 94 | 61.4% | -0.31 | 2.73 | 2.67 | 2.79 | — |
| — | 3.65 | 3.75 | 3.70 | +0.65 | 61.5% | 95 | 61.5% | -0.35 | 3.23 | 3.15 | 3.30 | — |
| — | 3.20 | 3.30 | 3.25 | +0.61 | 61.7% | 96 | 61.7% | -0.39 | 3.77 | 3.70 | 3.85 | — |
| — | 2.79 | 2.89 | 2.84 | +0.57 | 62.0% | 97 | 62.0% | -0.43 | 4.30 | 4.20 | 4.40 | — |
| — | 2.40 | 2.51 | 2.46 | +0.53 | 62.3% | 98 | 62.3% | -0.47 | 4.95 | 4.85 | 5.05 | — |
| — | 2.07 | 2.21 | 2.14 | +0.49 | 62.7% | 99 | 62.7% | -0.52 | 5.62 | 5.50 | 5.75 | — |
| — | 1.79 | 1.85 | 1.82 | +0.44 | 63.1% | 100 | 63.1% | -0.56 | 6.33 | 6.20 | 6.45 | — |
| — | 1.44 | 1.63 | 1.53 | +0.40 | 63.5% | 101 | 63.5% | -0.60 | 7.10 | 7.00 | 7.20 | — |
| — | 1.31 | 1.41 | 1.36 | +0.36 | 63.9% | 102 | 63.9% | -0.64 | 7.88 | 7.75 | 8.00 | — |
| — | 1.13 | 1.22 | 1.18 | +0.33 | 64.4% | 103 | 64.4% | -0.67 | 8.68 | 8.55 | 8.80 | — |
| — | 0.96 | 1.02 | 0.99 | +0.29 | 64.9% | 104 | 64.9% | -0.71 | 9.50 | 9.35 | 9.65 | — |
| — | 0.82 | 0.86 | 0.84 | +0.26 | 65.4% | 105 | 65.4% | -0.74 | 10.35 | 10.20 | 10.50 | — |
| — | 0.70 | 0.75 | 0.72 | +0.23 | 65.9% | 106 | 65.9% | -0.77 | 11.22 | 11.10 | 11.35 | — |
| — | 0.60 | 0.64 | 0.62 | +0.21 | 66.5% | 107 | 66.5% | -0.80 | 12.22 | 12.00 | 12.45 | — |
| — | 0.52 | 0.54 | 0.53 | +0.18 | 67.2% | 108 | 67.2% | -0.82 | 13.05 | 12.90 | 13.20 | — |
| — | 0.44 | 0.47 | 0.46 | +0.16 | 67.9% | 109 | 67.9% | -0.84 | 13.97 | 13.85 | 14.10 | — |
| — | 0.37 | 0.40 | 0.39 | +0.14 | 68.7% | 110 | 68.7% | -0.86 | 14.90 | 14.75 | 15.05 | — |
| — | 0.32 | 0.36 | 0.34 | +0.12 | 69.5% | 111 | 69.5% | -0.88 | 15.85 | 15.70 | 16.00 | — |
| — | 0.26 | 0.34 | 0.30 | +0.11 | 70.4% | 112 | 70.4% | -0.89 | 16.82 | 16.70 | 16.95 | — |
| — | 0.21 | 0.28 | 0.24 | +0.10 | 71.3% | 113 | 71.3% | -0.91 | 17.77 | 17.65 | 17.90 | — |
| — | 0.18 | 0.25 | 0.21 | +0.09 | 72.3% | 114 | 72.3% | -0.92 | 18.75 | 18.60 | 18.90 | — |
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.