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 | |
| — | 12.80 | 15.90 | 14.35 | +0.99 | 43.7% | 80 | 43.7% | -0.01 | — | — | 0.07 | — |
| — | 12.20 | 14.50 | 13.35 | +0.98 | 43.4% | 81 | 43.4% | -0.02 | — | — | 0.16 | — |
| — | 10.85 | 13.45 | 12.15 | +0.98 | 43.1% | 82 | 43.1% | -0.02 | — | — | 0.19 | — |
| — | 10.05 | 12.30 | 11.18 | +0.97 | 42.8% | 83 | 42.8% | -0.03 | — | — | 0.17 | — |
| — | 9.65 | 11.90 | 10.78 | +0.95 | 42.6% | 84 | 42.6% | -0.05 | 0.17 | 0.11 | 0.24 | — |
| — | 8.70 | 10.95 | 9.82 | +0.94 | 42.3% | 85 | 42.3% | -0.06 | 0.21 | 0.15 | 0.27 | — |
| — | 7.45 | 9.70 | 8.57 | +0.92 | 42.1% | 86 | 42.1% | -0.08 | 0.38 | 0.20 | 0.55 | — |
| — | 6.90 | 8.85 | 7.88 | +0.89 | 41.9% | 87 | 41.9% | -0.11 | 0.39 | 0.32 | 0.45 | — |
| — | 5.65 | 8.10 | 6.88 | +0.86 | 41.7% | 88 | 41.7% | -0.14 | 0.51 | 0.43 | 0.58 | — |
| — | 5.40 | 6.75 | 6.08 | +0.82 | 41.5% | 89 | 41.5% | -0.18 | 0.68 | 0.61 | 0.75 | — |
| — | 4.95 | 6.65 | 5.80 | +0.78 | 41.3% | 90 | 41.3% | -0.22 | 0.81 | 0.66 | 0.97 | — |
| — | 3.55 | 5.50 | 4.53 | +0.73 | 41.1% | 91 | 41.1% | -0.27 | 1.24 | 1.08 | 1.39 | — |
| — | 3.95 | 5.30 | 4.62 | +0.68 | 40.9% | 92 | 40.9% | -0.32 | 1.53 | 1.32 | 1.75 | — |
| — | 3.35 | 3.75 | 3.55 | +0.62 | 40.8% | 93 | 40.8% | -0.38 | 1.89 | 1.74 | 2.03 | — |
| — | 2.58 | 3.15 | 2.87 | +0.56 | 40.6% | 94 | 40.6% | -0.44 | 2.28 | 2.16 | 2.40 | — |
| — | 2.41 | 2.65 | 2.53 | +0.50 | 40.5% | 95 | 40.5% | -0.50 | 2.87 | 2.64 | 3.10 | — |
| — | 1.47 | 2.24 | 1.85 | +0.44 | 40.4% | 96 | 40.4% | -0.56 | 3.30 | 3.10 | 3.50 | — |
| — | 1.59 | 1.78 | 1.69 | — | — | 97 | — | — | 4.12 | 2.99 | 5.25 | — |
| — | 1.28 | 1.45 | 1.36 | +0.33 | 40.4% | 98 | — | — | 4.60 | 4.35 | 4.85 | — |
| — | 1.00 | 1.16 | 1.08 | — | — | 99 | — | — | 5.33 | 4.75 | 5.90 | — |
| — | 0.78 | 0.90 | 0.84 | — | — | 100 | 40.6% | -0.77 | 6.35 | 5.65 | 7.05 | — |
| — | 0.49 | 0.70 | 0.59 | — | — | 101 | — | — | 7.20 | 6.65 | 7.75 | — |
| — | 0.45 | 0.57 | 0.51 | — | — | 102 | 40.9% | -0.84 | 8.03 | 6.75 | 9.30 | — |
| — | 0.34 | 0.50 | 0.42 | — | — | 103 | — | — | 9.20 | 8.20 | 10.20 | — |
| — | 0.24 | 0.61 | 0.42 | — | — | 104 | — | — | 9.97 | 9.25 | 10.70 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 105 | — | — | 10.85 | 9.95 | 11.75 | — |
| — | 0.13 | 0.42 | 0.28 | +0.07 | 42.2% | 106 | 42.2% | -0.94 | 11.85 | 11.00 | 12.70 | — |
| — | 0.12 | 0.21 | 0.17 | +0.05 | 42.6% | 107 | 42.6% | -0.95 | 12.93 | 11.40 | 14.45 | — |
| — | — | 0.43 | — | +0.04 | 43.0% | 108 | 43.0% | -0.97 | 14.00 | 12.60 | 15.40 | — |
| — | — | 0.33 | — | +0.03 | 43.5% | 109 | 43.5% | -0.98 | 15.20 | 13.95 | 16.45 | — |
| — | 0.07 | 0.09 | 0.08 | +0.03 | 43.9% | 110 | 43.9% | -0.98 | 15.93 | 14.40 | 17.45 | — |
| — | — | 0.35 | — | +0.02 | 44.4% | 111 | — | — | 16.95 | 15.50 | 18.40 | — |
| — | — | 0.09 | — | +0.02 | 44.8% | 112 | 44.8% | -0.99 | 18.15 | 16.90 | 19.40 | — |
| — | — | 0.75 | — | +0.01 | 45.2% | 113 | 45.2% | -1.00 | 18.77 | 17.95 | 19.60 | — |
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.