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 | |
| — | 14.50 | 15.80 | 15.15 | — | — | 80 | — | — | 0.51 | 0.40 | 0.62 | — |
| — | 13.25 | 15.25 | 14.25 | — | — | 81 | — | — | 0.55 | 0.25 | 0.84 | — |
| — | 12.35 | 14.30 | 13.32 | — | — | 82 | 41.8% | -0.11 | 0.82 | 0.35 | 1.30 | — |
| — | 11.45 | 13.55 | 12.50 | — | — | 83 | 41.7% | -0.12 | 0.78 | 0.60 | 0.95 | — |
| — | 10.65 | 12.75 | 11.70 | — | — | 84 | — | — | 0.93 | 0.74 | 1.11 | — |
| 0 | 9.80 | 11.90 | 10.85 | — | — | 85 | — | — | 1.03 | 0.81 | 1.25 | — |
| — | 9.00 | 10.65 | 9.82 | — | — | 86 | — | — | 1.41 | 1.17 | 1.64 | — |
| — | 8.25 | 10.30 | 9.28 | — | — | 87 | 41.4% | -0.22 | 1.63 | 1.41 | 1.85 | — |
| — | 7.85 | 9.25 | 8.55 | — | — | 88 | — | — | 1.90 | 1.65 | 2.14 | — |
| — | 7.25 | 8.70 | 7.97 | +0.72 | 41.2% | 89 | 41.2% | -0.28 | 2.28 | 2.00 | 2.56 | — |
| — | 6.20 | 7.75 | 6.97 | +0.69 | 41.2% | 90 | 41.2% | -0.31 | 2.50 | 2.24 | 2.77 | — |
| — | 6.10 | 7.10 | 6.60 | +0.66 | 41.1% | 91 | 41.1% | -0.34 | 2.88 | 2.51 | 3.25 | — |
| — | 5.60 | 6.45 | 6.03 | +0.63 | 41.1% | 92 | 41.1% | -0.37 | 3.33 | 3.00 | 3.65 | — |
| — | 4.45 | 6.15 | 5.30 | +0.59 | 41.1% | 93 | 41.1% | -0.41 | 3.75 | 3.40 | 4.10 | — |
| — | 4.45 | 6.25 | 5.35 | +0.56 | 41.1% | 94 | 41.1% | -0.44 | 4.40 | 3.95 | 4.85 | — |
| — | 3.75 | 4.85 | 4.30 | +0.53 | 41.1% | 95 | 41.1% | -0.48 | 4.42 | 3.90 | 4.95 | — |
| — | 3.55 | 5.25 | 4.40 | +0.49 | 41.1% | 96 | 41.1% | -0.51 | 5.38 | 4.90 | 5.85 | — |
| — | 3.25 | 4.20 | 3.73 | +0.46 | 41.1% | 97 | 41.1% | -0.55 | 5.88 | 5.50 | 6.25 | — |
| — | 3.00 | 3.55 | 3.27 | +0.43 | 41.2% | 98 | 41.2% | -0.58 | 6.80 | 5.90 | 7.70 | — |
| — | 2.66 | 3.25 | 2.96 | +0.39 | 41.2% | 99 | 41.2% | -0.61 | 7.12 | 6.70 | 7.55 | — |
| — | 2.24 | 2.79 | 2.52 | +0.36 | 41.3% | 100 | 41.3% | -0.65 | 7.78 | 7.30 | 8.25 | — |
| — | 2.01 | 2.46 | 2.23 | +0.33 | 41.4% | 101 | 41.4% | -0.68 | 8.43 | 7.20 | 9.65 | — |
| — | 1.50 | 2.55 | 2.02 | +0.30 | 41.4% | 102 | 41.4% | -0.70 | 8.80 | 7.95 | 9.65 | — |
| — | 1.15 | 3.30 | 2.23 | +0.28 | 41.5% | 103 | 41.5% | -0.73 | 9.95 | 8.75 | 11.15 | — |
| — | 1.40 | 1.90 | 1.65 | +0.25 | 41.7% | 104 | 41.7% | -0.76 | 10.95 | 9.95 | 11.95 | — |
| — | 1.15 | 1.59 | 1.37 | +0.23 | 41.8% | 105 | 41.8% | -0.78 | 11.78 | 10.80 | 12.75 | — |
| — | 1.08 | 1.42 | 1.25 | +0.21 | 41.9% | 106 | 41.9% | -0.80 | 12.62 | 11.65 | 13.60 | — |
| — | 0.88 | 1.16 | 1.02 | +0.19 | 42.1% | 107 | 42.1% | -0.82 | 13.50 | 12.55 | 14.45 | — |
| — | 0.70 | 1.07 | 0.89 | +0.17 | 42.2% | 108 | 42.2% | -0.84 | 14.38 | 13.40 | 15.35 | — |
| — | 0.59 | 1.10 | 0.84 | +0.15 | 42.4% | 109 | 42.4% | -0.86 | 15.28 | 14.35 | 16.20 | — |
| — | 0.47 | 0.82 | 0.65 | +0.14 | 42.6% | 110 | 42.6% | -0.88 | 16.07 | 15.00 | 17.15 | — |
| — | 0.36 | 0.86 | 0.61 | +0.12 | 42.8% | 111 | 42.8% | -0.89 | 17.40 | 16.05 | 18.75 | — |
| — | 0.28 | 0.61 | 0.45 | +0.11 | 43.0% | 112 | 43.0% | -0.90 | 18.23 | 17.15 | 19.30 | — |
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.