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 | |
| — | 16.85 | 20.75 | 18.80 | +1.00 | 35.3% | 76 | 35.3% | -0.00 | — | — | 1.06 | — |
| — | 15.85 | 19.75 | 17.80 | +1.00 | 34.6% | 77 | 34.6% | -0.00 | — | — | 0.99 | — |
| — | 14.85 | 18.80 | 16.82 | +1.00 | 33.8% | 78 | 33.8% | -0.00 | — | — | 1.03 | — |
| — | 13.85 | 17.80 | 15.82 | +1.00 | 33.0% | 79 | 33.0% | -0.00 | — | — | 0.93 | — |
| — | 12.85 | 16.85 | 14.85 | +1.00 | 32.3% | 80 | 32.3% | -0.00 | — | — | 0.10 | — |
| — | 11.90 | 15.60 | 13.75 | +1.00 | 31.6% | 81 | 31.6% | -0.00 | — | — | 0.93 | — |
| — | 10.90 | 14.80 | 12.85 | +0.99 | 31.0% | 82 | 31.0% | -0.01 | — | — | 0.16 | — |
| — | 9.90 | 13.80 | 11.85 | +0.99 | 30.3% | 83 | 30.3% | -0.01 | — | — | 0.73 | — |
| — | 8.90 | 12.30 | 10.60 | +0.98 | 29.7% | 84 | 29.7% | -0.02 | — | — | 0.56 | — |
| — | 8.75 | 11.35 | 10.05 | +0.98 | 29.0% | 85 | 29.0% | -0.02 | 0.11 | 0.05 | 0.17 | — |
| — | 7.75 | 10.35 | 9.05 | +0.96 | 28.4% | 86 | 28.4% | -0.04 | — | — | 0.62 | — |
| — | 6.85 | 9.40 | 8.12 | +0.95 | 27.8% | 87 | 27.8% | -0.05 | 0.12 | 0.03 | 0.20 | — |
| — | 5.90 | 8.45 | 7.17 | +0.93 | 27.2% | 88 | 27.2% | -0.07 | — | — | 0.30 | — |
| — | 4.95 | 7.55 | 6.25 | +0.90 | 26.6% | 89 | 26.6% | -0.10 | — | — | 0.75 | — |
| — | 3.95 | 6.15 | 5.05 | +0.86 | 26.1% | 90 | 26.1% | -0.14 | 0.31 | 0.10 | 0.52 | — |
| — | 4.00 | 5.35 | 4.67 | +0.81 | 25.6% | 91 | 25.6% | -0.19 | 0.43 | 0.27 | 0.59 | — |
| — | 2.38 | 4.75 | 3.56 | +0.75 | 25.2% | 92 | 25.2% | -0.25 | 0.68 | 0.53 | 0.82 | — |
| — | 2.34 | 3.25 | 2.79 | +0.67 | 24.9% | 93 | 24.9% | -0.33 | 0.98 | 0.91 | 1.06 | — |
| — | 2.03 | 2.51 | 2.27 | +0.59 | 24.6% | 94 | 24.6% | -0.41 | 1.38 | 1.26 | 1.50 | — |
| — | 1.60 | 1.94 | 1.77 | +0.51 | 24.5% | 95 | 24.5% | -0.50 | 1.85 | 1.74 | 1.97 | — |
| — | 1.16 | 1.47 | 1.31 | +0.42 | 24.5% | 96 | 24.5% | -0.59 | 2.42 | 2.03 | 2.80 | — |
| — | 0.80 | 1.15 | 0.97 | +0.34 | 24.6% | 97 | 24.6% | -0.67 | 2.64 | 1.78 | 3.50 | — |
| — | 0.53 | 0.73 | 0.63 | +0.26 | 24.8% | 98 | 24.8% | -0.74 | 3.77 | 2.59 | 4.95 | — |
| — | 0.19 | 0.58 | 0.39 | +0.21 | 25.2% | 99 | 25.2% | -0.80 | 4.59 | 2.98 | 6.20 | — |
| — | 0.20 | 0.40 | 0.30 | +0.16 | 25.7% | 100 | 25.7% | -0.85 | 5.45 | 4.90 | 6.00 | — |
| — | — | 1.95 | — | +0.12 | 26.2% | 101 | 26.2% | -0.89 | 6.30 | 5.00 | 7.60 | — |
| — | — | 2.24 | — | +0.09 | 26.9% | 102 | 26.9% | -0.92 | 7.30 | 6.05 | 8.55 | — |
| — | — | 2.23 | — | +0.07 | 27.7% | 103 | 27.7% | -0.95 | 7.95 | 6.85 | 9.05 | — |
| — | — | 2.21 | — | +0.05 | 28.5% | 104 | 28.5% | -0.96 | 8.78 | 7.60 | 9.95 | — |
| — | — | 0.13 | — | +0.04 | 29.4% | 105 | 29.4% | -0.98 | 9.75 | 8.60 | 10.90 | — |
| — | — | 0.59 | — | +0.02 | 34.4% | 110 | 34.4% | -1.00 | 14.80 | 13.60 | 16.00 | — |
| — | — | 0.75 | — | +0.01 | 40.1% | 115 | 40.1% | -1.00 | 20.05 | 18.60 | 21.50 | — |
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.