Spot 94.79
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.75 | 20.70 | 18.73 | +1.00 | 36.9% | 76 | 36.9% | -0.00 | — | — | 0.75 | — |
| — | 15.75 | 19.70 | 17.73 | +1.00 | 36.1% | 77 | 36.1% | -0.00 | — | — | 0.93 | — |
| — | 14.75 | 18.75 | 16.75 | +1.00 | 35.2% | 78 | 35.2% | -0.00 | — | — | 0.75 | — |
| — | 13.75 | 17.75 | 15.75 | +1.00 | 34.3% | 79 | 34.3% | -0.00 | — | — | 0.87 | — |
| — | 12.75 | 16.65 | 14.70 | +1.00 | 33.5% | 80 | 33.5% | -0.00 | — | — | 0.10 | — |
| — | 12.40 | 15.70 | 14.05 | — | — | 81 | — | — | — | — | 0.81 | — |
| — | 10.75 | 14.70 | 12.72 | +1.00 | 31.8% | 82 | — | — | — | — | 1.64 | — |
| — | 9.75 | 13.15 | 11.45 | +1.00 | 31.1% | 83 | — | — | — | — | 0.75 | — |
| — | 8.80 | 12.20 | 10.50 | +1.00 | 30.3% | 84 | 30.3% | -0.00 | — | — | 1.40 | — |
| — | 8.60 | 11.15 | 9.88 | — | — | 85 | — | — | — | — | 0.19 | — |
| — | 7.45 | 10.70 | 9.07 | — | — | 86 | 29.0% | -0.01 | — | — | 0.19 | — |
| — | 6.65 | 9.20 | 7.92 | — | — | 87 | 28.4% | -0.01 | — | — | 0.20 | — |
| — | 5.50 | 8.70 | 7.10 | +0.98 | 27.9% | 88 | 27.9% | -0.02 | 0.09 | 0.01 | 0.17 | — |
| — | 4.70 | 7.25 | 5.97 | +0.96 | 27.4% | 89 | — | — | 0.10 | 0.03 | 0.18 | — |
| — | 4.65 | 5.30 | 4.97 | — | — | 90 | — | — | 0.14 | 0.06 | 0.22 | — |
| — | 2.83 | 5.40 | 4.12 | — | — | 91 | — | — | 0.21 | 0.13 | 0.29 | — |
| — | 2.79 | 3.65 | 3.22 | +0.81 | 25.9% | 92 | 25.9% | -0.19 | 0.34 | 0.29 | 0.39 | — |
| — | 2.07 | 2.57 | 2.32 | — | — | 93 | 25.3% | -0.28 | 0.56 | 0.50 | 0.62 | — |
| — | 1.57 | 1.88 | 1.73 | +0.61 | 24.7% | 94 | — | — | 0.92 | 0.82 | 1.02 | — |
| — | 1.11 | 1.69 | 1.40 | — | — | 95 | 24.2% | -0.51 | 1.14 | 0.81 | 1.46 | — |
| — | 0.66 | 0.90 | 0.78 | +0.37 | 23.9% | 96 | 23.9% | -0.63 | 1.98 | 1.57 | 2.38 | — |
| — | 0.36 | 0.52 | 0.44 | +0.26 | 23.9% | 97 | — | — | 2.49 | 2.16 | 2.82 | — |
| — | 0.21 | 0.28 | 0.24 | +0.18 | 24.1% | 98 | — | — | 2.88 | 2.12 | 3.65 | — |
| — | 0.10 | 0.24 | 0.17 | +0.11 | 24.7% | 99 | — | — | 4.22 | 3.85 | 4.60 | — |
| — | — | 0.19 | — | +0.07 | 25.6% | 100 | — | — | 4.78 | 4.00 | 5.55 | — |
| — | — | 0.93 | — | +0.05 | 26.7% | 101 | 26.7% | -0.97 | 6.20 | 4.90 | 7.50 | — |
| — | — | 0.30 | — | +0.03 | 27.9% | 102 | 27.9% | -0.98 | 6.72 | 5.60 | 7.85 | — |
| — | — | 2.15 | — | +0.02 | 29.1% | 103 | 29.1% | -0.99 | 7.75 | 6.60 | 8.90 | — |
| — | — | 1.77 | — | +0.01 | 30.3% | 104 | 30.3% | -1.00 | 8.80 | 7.60 | 10.00 | — |
| — | — | 1.30 | — | +0.01 | 31.5% | 105 | 31.5% | -1.00 | 9.80 | 8.60 | 11.00 | — |
| — | — | 0.05 | — | +0.00 | 36.6% | 110 | 36.6% | -1.00 | 15.03 | 13.60 | 16.45 | — |
| — | — | 0.80 | — | +0.00 | 41.0% | 115 | 41.0% | -1.00 | 20.12 | 18.60 | 21.65 | — |
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.