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 | |
| — | 17.00 | 21.00 | 19.00 | +0.98 | 40.8% | 76 | 40.8% | -0.02 | — | — | 0.75 | — |
| — | 16.00 | 20.00 | 18.00 | +0.98 | 39.5% | 77 | 39.5% | -0.02 | — | — | 0.76 | — |
| — | 15.05 | 18.95 | 17.00 | +0.97 | 38.2% | 78 | 38.2% | -0.03 | — | — | 0.95 | — |
| — | 14.05 | 17.95 | 16.00 | +0.97 | 37.0% | 79 | 37.0% | -0.03 | — | — | 0.95 | — |
| — | 13.05 | 17.00 | 15.03 | +0.96 | 35.7% | 80 | 35.7% | -0.04 | — | — | 0.76 | — |
| — | 12.10 | 16.00 | 14.05 | +0.96 | 34.4% | 81 | 34.4% | -0.04 | — | — | 0.87 | — |
| — | 11.80 | 15.05 | 13.43 | +0.95 | 33.2% | 82 | 33.2% | -0.05 | — | — | 0.81 | — |
| — | 10.80 | 14.05 | 12.43 | +0.94 | 32.0% | 83 | 32.0% | -0.06 | — | — | 0.75 | — |
| — | 9.20 | 12.60 | 10.90 | +0.93 | 30.9% | 84 | 30.9% | -0.07 | — | — | 0.75 | — |
| — | 8.25 | 11.65 | 9.95 | +0.92 | 29.9% | 85 | 29.9% | -0.08 | 0.43 | 0.12 | 0.75 | — |
| — | 7.30 | 10.70 | 9.00 | +0.90 | 28.9% | 86 | 28.9% | -0.10 | 0.51 | 0.24 | 0.78 | — |
| — | 6.40 | 10.30 | 8.35 | +0.88 | 28.0% | 87 | 28.0% | -0.12 | 0.43 | 0.06 | 0.81 | — |
| — | 6.75 | 8.00 | 7.38 | +0.86 | 27.3% | 88 | 27.3% | -0.14 | 0.48 | 0.35 | 0.62 | — |
| — | 5.45 | 8.05 | 6.75 | +0.83 | 26.6% | 89 | 26.6% | -0.18 | 0.56 | 0.36 | 0.75 | — |
| — | 4.65 | 7.25 | 5.95 | +0.79 | 26.0% | 90 | 26.0% | -0.21 | 0.81 | 0.74 | 0.87 | — |
| — | 3.85 | 6.10 | 4.97 | +0.75 | 25.5% | 91 | 25.5% | -0.26 | 0.91 | 0.72 | 1.10 | — |
| — | 3.10 | 5.65 | 4.38 | +0.70 | 25.2% | 92 | 25.2% | -0.31 | 1.12 | 0.85 | 1.39 | — |
| — | 3.40 | 4.75 | 4.08 | +0.64 | 28.0% | 93 | 24.9% | -0.36 | 1.55 | 1.35 | 1.76 | — |
| — | 2.64 | 3.65 | 3.15 | +0.58 | 24.7% | 94 | 24.7% | -0.42 | 1.96 | 1.75 | 2.16 | — |
| — | 2.26 | 2.88 | 2.57 | +0.52 | 24.0% | 95 | 24.1% | -0.49 | 2.50 | 2.35 | 2.64 | — |
| — | 1.86 | 2.60 | 2.23 | +0.46 | 24.6% | 96 | 23.5% | -0.55 | 2.98 | 2.75 | 3.20 | — |
| — | 0.84 | 3.45 | 2.15 | +0.40 | 24.7% | 97 | 24.7% | -0.61 | 3.65 | 3.45 | 3.85 | — |
| — | 1.08 | 2.05 | 1.56 | +0.34 | 24.9% | 98 | 21.0% | -0.67 | 4.03 | 2.95 | 5.10 | — |
| — | — | 1.50 | — | +0.29 | 25.1% | 99 | 25.1% | -0.72 | 5.00 | 3.75 | 6.25 | — |
| — | 0.03 | 1.10 | 0.56 | +0.25 | 20.5% | 100 | 25.3% | -0.77 | 5.55 | 4.35 | 6.75 | — |
| — | — | 2.70 | — | +0.21 | 25.6% | 101 | 25.6% | -0.81 | 6.33 | 5.20 | 7.45 | — |
| — | — | 2.61 | — | +0.17 | 25.9% | 102 | 25.9% | -0.85 | 7.45 | 6.10 | 8.80 | — |
| — | — | 2.49 | — | +0.14 | 26.2% | 103 | 26.2% | -0.88 | 8.25 | 7.20 | 9.30 | — |
| — | — | 2.41 | — | +0.12 | 26.5% | 104 | 26.5% | -0.90 | 9.22 | 7.95 | 10.50 | — |
| — | 0.14 | 0.40 | 0.27 | +0.10 | 26.8% | 105 | 26.8% | -0.93 | 10.20 | 9.25 | 11.15 | — |
| — | — | 0.36 | — | +0.03 | 27.2% | 110 | 27.2% | -1.00 | 14.95 | 13.20 | 16.70 | — |
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.