Spot 94.67
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.50 | 15.50 | 14.50 | +1.00 | 59.4% | 80 | 59.4% | -0.00 | — | — | 0.01 | — |
| — | 11.80 | 14.20 | 13.00 | +0.99 | 59.3% | 81 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 10.80 | 13.20 | 12.00 | +0.99 | 58.6% | 82 | 58.6% | -0.01 | — | — | 0.24 | — |
| — | 9.85 | 12.35 | 11.10 | +0.99 | 57.4% | 83 | — | — | — | — | 0.13 | — |
| — | 9.40 | 11.40 | 10.40 | — | — | 84 | 55.8% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 8.60 | 10.30 | 9.45 | +0.97 | 54.1% | 85 | 54.1% | -0.03 | 0.06 | 0.03 | 0.09 | — |
| — | 7.50 | 9.40 | 8.45 | +0.96 | 52.3% | 86 | 52.3% | -0.04 | — | — | 0.15 | — |
| — | 6.55 | 8.40 | 7.47 | +0.95 | 50.7% | 87 | 50.7% | -0.05 | 0.21 | 0.07 | 0.36 | — |
| — | 5.30 | 7.45 | 6.38 | +0.93 | 49.2% | 88 | 49.2% | -0.07 | 0.14 | 0.08 | 0.20 | — |
| — | 4.80 | 6.20 | 5.50 | +0.90 | 48.0% | 89 | 48.0% | -0.10 | 0.22 | 0.16 | 0.28 | — |
| — | 4.10 | 5.25 | 4.67 | +0.86 | 47.0% | 90 | 47.0% | -0.14 | 0.33 | 0.27 | 0.39 | — |
| — | 3.95 | 4.40 | 4.17 | +0.81 | 46.3% | 91 | 46.3% | -0.20 | 0.49 | 0.44 | 0.54 | — |
| — | 3.15 | 3.55 | 3.35 | +0.74 | 45.7% | 92 | 45.7% | -0.26 | 0.73 | 0.66 | 0.80 | — |
| — | 2.61 | 2.82 | 2.71 | +0.66 | 45.2% | 93 | 45.2% | -0.34 | 1.03 | 0.94 | 1.13 | — |
| — | 2.00 | 2.20 | 2.10 | +0.57 | 44.9% | 94 | 44.9% | -0.43 | 1.42 | 1.30 | 1.54 | — |
| — | 1.49 | 1.70 | 1.59 | +0.48 | 44.7% | 95 | 44.7% | -0.52 | 1.91 | 1.79 | 2.02 | — |
| — | 1.08 | 1.23 | 1.16 | +0.40 | 44.6% | 96 | 44.6% | -0.61 | 2.48 | 2.34 | 2.61 | — |
| — | 0.75 | 0.91 | 0.83 | +0.31 | 44.6% | 97 | 44.6% | -0.69 | 3.20 | 3.00 | 3.40 | — |
| — | 0.55 | 0.63 | 0.59 | +0.24 | 44.8% | 98 | 44.8% | -0.76 | 3.90 | 3.65 | 4.15 | — |
| — | 0.33 | 0.45 | 0.39 | +0.18 | 45.1% | 99 | 45.1% | -0.82 | 5.17 | 4.55 | 5.80 | — |
| — | 0.20 | 0.30 | 0.25 | +0.13 | 45.5% | 100 | 45.5% | -0.87 | 5.78 | 5.35 | 6.20 | — |
| 185 | 0.17 | 0.20 | 0.18 | +0.09 | 45.9% | 101 | 45.9% | -0.91 | 6.83 | 5.90 | 7.75 | — |
| — | 0.08 | 0.14 | 0.11 | +0.07 | 46.5% | 102 | 46.5% | -0.94 | 7.67 | 6.75 | 8.60 | — |
| 175 | 0.02 | 0.10 | 0.06 | +0.05 | 47.1% | 103 | 47.1% | -0.96 | 8.65 | 7.65 | 9.65 | 30 |
| — | — | 0.27 | — | — | — | 104 | — | — | 9.75 | 8.80 | 10.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 48.8% | 105 | — | — | 10.50 | 9.80 | 11.20 | — |
| — | — | 0.05 | — | +0.02 | 49.9% | 106 | 49.9% | -0.99 | 12.03 | 10.60 | 13.45 | — |
| — | — | 0.05 | — | +0.01 | 51.1% | 107 | 51.1% | -0.99 | 12.85 | 11.75 | 13.95 | — |
| — | — | 0.07 | — | +0.01 | 52.3% | 108 | 52.3% | -1.00 | 13.95 | 12.60 | 15.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 53.1% | 109 | 53.1% | -1.00 | 15.18 | 13.95 | 16.40 | — |
| — | — | 0.07 | — | +0.00 | 53.5% | 110 | 53.5% | -1.00 | 15.57 | 14.55 | 16.60 | — |
| — | — | 0.31 | — | +0.00 | 53.4% | 111 | 53.4% | -1.00 | 16.98 | 15.55 | 18.40 | — |
| — | — | 0.05 | — | +0.00 | 53.1% | 112 | 53.1% | -1.00 | 18.15 | 17.10 | 19.20 | — |
| — | — | 0.09 | — | +0.00 | 52.8% | 113 | 52.8% | -1.00 | 18.98 | 17.55 | 20.40 | — |
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.