Spot 95.49
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.00 | 20.95 | 18.98 | +1.00 | 42.8% | 77 | 42.8% | +0.00 | — | — | 2.13 | — |
| — | 16.50 | 20.45 | 18.48 | +1.00 | 42.1% | 77.5 | 42.1% | +0.00 | — | — | 2.13 | — |
| — | 16.00 | 19.75 | 17.88 | +1.00 | 41.5% | 78 | 41.5% | +0.00 | — | — | 2.13 | — |
| — | 15.00 | 18.75 | 16.88 | +1.00 | 40.2% | 79 | 40.2% | +0.00 | — | — | 2.13 | — |
| — | 14.05 | 17.75 | 15.90 | +1.00 | 39.0% | 80 | 39.0% | +0.00 | — | — | 0.05 | — |
| — | 13.00 | 16.75 | 14.88 | +1.00 | 37.8% | 81 | 37.8% | +0.00 | — | — | 2.12 | — |
| — | 12.00 | 15.80 | 13.90 | +1.00 | 36.8% | 82 | 36.8% | +0.00 | — | — | 0.20 | — |
| — | 11.55 | 15.25 | 13.40 | +1.00 | 36.3% | 82.5 | 36.3% | +0.00 | — | — | 0.15 | — |
| — | 11.00 | 14.80 | 12.90 | +1.00 | 35.8% | 83 | 35.8% | +0.00 | — | — | 0.93 | — |
| — | 10.00 | 13.80 | 11.90 | +1.00 | 34.9% | 84 | 34.9% | +0.00 | — | — | 0.01 | — |
| — | 9.95 | 12.65 | 11.30 | +1.00 | 34.1% | 85 | 34.1% | +0.00 | — | — | 0.08 | — |
| — | 7.95 | 11.65 | 9.80 | +1.00 | 33.4% | 86 | 33.4% | +0.00 | — | — | 0.10 | — |
| — | 7.00 | 10.65 | 8.82 | +1.00 | 33.0% | 87 | 33.0% | +0.00 | — | — | 0.11 | — |
| — | 6.60 | 9.75 | 8.18 | +1.00 | 32.9% | 87.5 | 32.9% | +0.00 | — | — | 0.05 | — |
| 296 | 6.10 | 9.35 | 7.72 | +1.00 | 33.0% | 88 | 33.0% | -0.00 | — | — | 0.04 | 1,185 |
| — | 5.85 | 8.25 | 7.05 | +1.00 | 33.7% | 89 | 33.7% | -0.00 | — | — | 0.12 | — |
| — | 5.10 | 6.45 | 5.78 | +1.00 | 33.9% | 90 | 33.9% | -0.00 | — | — | 0.04 | — |
| — | 4.30 | 5.65 | 4.97 | +1.00 | 32.7% | 91 | 32.7% | -0.00 | — | — | 0.24 | — |
| — | 3.05 | 4.55 | 3.80 | +0.99 | 31.6% | 92 | 31.6% | -0.01 | — | — | 0.12 | — |
| — | 2.72 | 3.90 | 3.31 | +0.98 | 31.4% | 92.5 | 31.4% | -0.02 | — | — | 0.08 | — |
| — | 2.25 | 3.50 | 2.88 | +0.95 | 31.3% | 93 | 31.3% | -0.05 | 0.07 | 0.01 | 0.13 | — |
| — | 1.45 | 2.67 | 2.06 | +0.83 | 31.1% | 94 | 31.1% | -0.17 | 0.20 | 0.01 | 0.40 | — |
| — | 0.74 | 1.11 | 0.93 | +0.63 | 31.0% | 95 | 31.0% | -0.37 | 0.26 | 0.11 | 0.40 | — |
| — | 0.02 | 1.05 | 0.54 | +0.38 | 30.9% | 96 | 30.9% | -0.62 | 0.74 | 0.06 | 1.42 | — |
| — | — | 0.30 | — | +0.17 | 31.1% | 97 | 31.1% | -0.83 | 2.02 | 0.89 | 3.15 | — |
| — | — | 0.18 | — | +0.11 | 31.6% | 97.5 | 31.6% | -0.90 | 2.29 | 1.12 | 3.45 | — |
| — | — | 0.09 | — | +0.07 | 32.5% | 98 | 32.5% | -0.94 | 2.46 | 1.41 | 3.50 | — |
| — | — | 0.04 | — | +0.02 | 35.0% | 99 | 35.0% | -0.98 | 3.38 | 2.60 | 4.15 | — |
| — | — | 0.09 | — | +0.01 | 38.7% | 100 | 38.7% | -0.99 | 4.30 | 3.40 | 5.20 | — |
| — | — | 2.13 | — | +0.01 | 44.4% | 101 | 44.4% | -0.99 | 5.38 | 4.60 | 6.15 | — |
| — | — | 1.89 | — | +0.01 | 52.7% | 102 | 52.7% | -0.99 | 6.38 | 5.35 | 7.40 | — |
| — | — | 2.13 | — | +0.01 | 62.5% | 103 | 62.5% | -0.99 | 7.62 | 6.45 | 8.80 | — |
| — | — | 2.13 | — | +0.01 | 71.2% | 104 | 71.2% | -0.99 | 8.47 | 7.35 | 9.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 75.6% | 105 | 75.6% | -0.99 | 9.47 | 8.40 | 10.55 | — |
| — | — | 0.75 | — | +0.00 | 74.4% | 106 | 74.4% | -1.00 | 10.53 | 9.45 | 11.60 | — |
| — | — | 0.10 | — | +0.00 | 56.5% | 110 | 56.5% | -1.00 | 14.35 | 13.00 | 15.70 | — |
| — | — | 1.63 | — | +0.00 | 71.1% | 115 | 71.1% | -1.00 | 19.32 | 17.75 | 20.90 | — |
| — | — | 1.34 | — | +0.00 | 111.8% | 120 | 111.8% | -1.00 | 24.35 | 22.80 | 25.90 | — |
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.