Spot 94.28
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.10 | 21.85 | 20.48 | +0.98 | 42.1% | 75 | 42.1% | -0.02 | — | — | 0.46 | — |
| — | 14.40 | 16.95 | 15.68 | +0.93 | 41.6% | 80 | 41.6% | -0.07 | 0.42 | 0.24 | 0.61 | — |
| — | 13.55 | 15.60 | 14.57 | +0.91 | 41.5% | 81 | 41.5% | -0.09 | 0.47 | 0.34 | 0.59 | — |
| — | 13.00 | 14.75 | 13.88 | +0.89 | 41.5% | 82 | 41.5% | -0.11 | 0.57 | 0.20 | 0.95 | — |
| — | 11.75 | 13.85 | 12.80 | +0.87 | 41.4% | 83 | 41.4% | -0.13 | 0.71 | 0.54 | 0.88 | — |
| — | 10.95 | 13.05 | 12.00 | +0.85 | 41.4% | 84 | 41.4% | -0.15 | 0.85 | 0.65 | 1.05 | — |
| — | 10.20 | 12.20 | 11.20 | +0.83 | 41.3% | 85 | 41.3% | -0.17 | 1.08 | 0.86 | 1.30 | — |
| — | 9.45 | 11.45 | 10.45 | +0.80 | 41.3% | 86 | 41.3% | -0.20 | 1.19 | 0.95 | 1.42 | — |
| — | 8.65 | 10.70 | 9.68 | +0.78 | 41.3% | 87 | 41.3% | -0.23 | 1.45 | 1.19 | 1.71 | — |
| — | 7.90 | 9.85 | 8.88 | +0.75 | 41.2% | 88 | 41.2% | -0.25 | 1.75 | 1.47 | 2.03 | — |
| — | 7.55 | 9.10 | 8.32 | +0.72 | 41.2% | 89 | 41.2% | -0.28 | 1.98 | 1.67 | 2.29 | — |
| — | 6.95 | 7.65 | 7.30 | +0.69 | 41.2% | 90 | 41.2% | -0.32 | 2.33 | 2.01 | 2.65 | — |
| — | 6.10 | 7.90 | 7.00 | +0.65 | 41.2% | 91 | 41.2% | -0.35 | 2.63 | 2.30 | 2.97 | — |
| — | 5.75 | 6.75 | 6.25 | +0.62 | 41.3% | 92 | 41.3% | -0.39 | 2.99 | 2.53 | 3.45 | — |
| — | 5.25 | 6.55 | 5.90 | +0.58 | 41.3% | 93 | 41.3% | -0.42 | 3.45 | 3.05 | 3.85 | — |
| — | 4.75 | 5.65 | 5.20 | +0.55 | 41.3% | 94 | 41.3% | -0.45 | 3.88 | 3.40 | 4.35 | — |
| — | 4.25 | 4.90 | 4.58 | +0.51 | 41.4% | 95 | 41.4% | -0.49 | 4.45 | 4.00 | 4.90 | — |
| — | 3.70 | 4.75 | 4.22 | +0.48 | 41.5% | 96 | 41.5% | -0.53 | 4.92 | 4.40 | 5.45 | — |
| 11 | 3.40 | 4.25 | 3.83 | +0.44 | 41.5% | 97 | 41.5% | -0.56 | 5.55 | 5.10 | 6.00 | — |
| 6 | 2.91 | 4.10 | 3.50 | +0.41 | 41.6% | 98 | 41.6% | -0.59 | 6.15 | 5.60 | 6.70 | — |
| — | 2.64 | 3.50 | 3.07 | +0.38 | 41.7% | 99 | 41.7% | -0.63 | 6.72 | 6.10 | 7.35 | — |
| — | 2.40 | 2.66 | 2.53 | +0.35 | 41.8% | 100 | 41.8% | -0.66 | 7.55 | 7.05 | 8.05 | — |
| — | 1.97 | 2.82 | 2.40 | +0.32 | 42.0% | 101 | — | — | 8.12 | 7.40 | 8.85 | — |
| — | 1.85 | 2.55 | 2.20 | — | — | 102 | — | — | 8.97 | 8.35 | 9.60 | — |
| — | 1.60 | 2.49 | 2.04 | +0.27 | 42.2% | 103 | — | — | 9.82 | 9.25 | 10.40 | — |
| — | 1.38 | 1.96 | 1.67 | +0.24 | 42.3% | 104 | 42.3% | -0.77 | 10.43 | 9.70 | 11.15 | — |
| — | 1.21 | 1.82 | 1.51 | +0.22 | 42.5% | 105 | 42.5% | -0.79 | 11.25 | 10.50 | 12.00 | — |
| — | 1.07 | 1.64 | 1.35 | +0.20 | 42.7% | 106 | 42.7% | -0.81 | 12.05 | 11.10 | 13.00 | — |
| — | 0.75 | 1.44 | 1.09 | +0.18 | 42.8% | 107 | 42.8% | -0.83 | 12.97 | 11.85 | 14.10 | — |
| — | 0.68 | 1.22 | 0.95 | +0.16 | 43.0% | 108 | 43.0% | -0.85 | 13.90 | 12.85 | 14.95 | — |
| — | 0.65 | 1.10 | 0.88 | +0.14 | 43.2% | 109 | 43.2% | -0.87 | 14.75 | 13.70 | 15.80 | — |
| — | 0.56 | 1.08 | 0.82 | +0.13 | 43.3% | 110 | 43.3% | -0.88 | 15.65 | 14.65 | 16.65 | — |
| — | 0.45 | 1.16 | 0.81 | +0.12 | 43.5% | 111 | 43.5% | -0.90 | 16.55 | 15.45 | 17.65 | — |
| — | 0.45 | 0.99 | 0.72 | — | — | 112 | 43.7% | -0.91 | 17.32 | 16.30 | 18.35 | — |
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.