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 | |
| — | 17.70 | 21.45 | 19.57 | +1.00 | 52.0% | 75 | 52.0% | +0.00 | — | — | 0.01 | — |
| — | 13.80 | 15.75 | 14.78 | +1.00 | 49.3% | 80 | 49.3% | -0.00 | — | — | 0.01 | — |
| — | 12.80 | 15.05 | 13.93 | +1.00 | 48.8% | 81 | 48.8% | -0.00 | — | — | 0.05 | — |
| — | 11.95 | 13.75 | 12.85 | +1.00 | 48.4% | 82 | 48.4% | -0.00 | — | — | 0.16 | — |
| — | 10.70 | 13.10 | 11.90 | +1.00 | 48.0% | 83 | 48.0% | -0.00 | — | — | 0.75 | — |
| — | 10.05 | 12.05 | 11.05 | +1.00 | 47.7% | 84 | 47.7% | -0.00 | — | — | 0.03 | — |
| — | 8.80 | 10.75 | 9.78 | +0.99 | 47.3% | 85 | 47.3% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 8.20 | 9.80 | 9.00 | +0.99 | 46.9% | 86 | 46.9% | -0.01 | — | — | 0.24 | — |
| — | 7.00 | 9.10 | 8.05 | +0.97 | 46.6% | 87 | 46.6% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 6.05 | 8.10 | 7.08 | +0.96 | 46.2% | 88 | 46.2% | -0.04 | 0.16 | 0.05 | 0.27 | — |
| — | 5.15 | 6.90 | 6.03 | +0.93 | 45.9% | 89 | 45.9% | -0.07 | 0.14 | 0.12 | 0.17 | — |
| — | 4.45 | 6.30 | 5.38 | +0.88 | 45.6% | 90 | 45.6% | -0.12 | 0.20 | 0.15 | 0.26 | — |
| — | 3.60 | 4.05 | 3.83 | +0.81 | 45.4% | 91 | 45.4% | -0.18 | 0.36 | 0.28 | 0.44 | — |
| — | 2.83 | 3.25 | 3.04 | +0.73 | 45.4% | 92 | 45.4% | -0.27 | 0.58 | 0.53 | 0.64 | — |
| — | 2.29 | 2.48 | 2.38 | +0.65 | 45.4% | 93 | 45.4% | -0.35 | 0.90 | 0.82 | 0.98 | — |
| — | 1.62 | 1.89 | 1.75 | +0.54 | 45.7% | 94 | 45.7% | -0.45 | 1.34 | 1.23 | 1.46 | — |
| — | 1.20 | 1.34 | 1.27 | +0.45 | 46.0% | 95 | 46.0% | -0.56 | 1.84 | 1.71 | 1.97 | — |
| — | 0.81 | 0.97 | 0.89 | +0.35 | 46.6% | 96 | 46.6% | -0.65 | 2.53 | 2.34 | 2.72 | — |
| — | 0.58 | 0.67 | 0.62 | +0.26 | 47.4% | 97 | 47.4% | -0.74 | 3.17 | 3.00 | 3.35 | — |
| — | 0.36 | 0.49 | 0.42 | +0.20 | 48.3% | 98 | 48.3% | -0.80 | 4.08 | 3.80 | 4.35 | — |
| — | 0.19 | 0.38 | 0.28 | +0.15 | 49.4% | 99 | 49.4% | -0.86 | 4.85 | 4.55 | 5.15 | — |
| — | 0.16 | 0.22 | 0.19 | +0.11 | 50.7% | 100 | 50.7% | -0.90 | 5.55 | 5.00 | 6.10 | — |
| — | 0.10 | 0.19 | 0.14 | +0.08 | 52.0% | 101 | — | — | 6.35 | 5.55 | 7.15 | — |
| — | 0.05 | 0.14 | 0.10 | +0.06 | 53.3% | 102 | — | — | 7.22 | 6.30 | 8.15 | — |
| — | 0.05 | 0.08 | 0.07 | — | — | 103 | 54.4% | -0.96 | 8.28 | 7.35 | 9.20 | — |
| — | — | 0.15 | — | +0.03 | 55.3% | 104 | 55.3% | -0.98 | 9.05 | 8.10 | 10.00 | — |
| — | 0.03 | 0.13 | 0.08 | +0.02 | 55.7% | 105 | 55.7% | -0.99 | 10.05 | 9.10 | 11.00 | — |
| — | — | 0.29 | — | +0.01 | 55.7% | 106 | 55.7% | -0.99 | 11.10 | 10.00 | 12.20 | — |
| — | — | 0.23 | — | +0.01 | 55.4% | 107 | 55.4% | -1.00 | 11.93 | 11.00 | 12.85 | — |
| — | — | 0.03 | — | +0.00 | 54.8% | 108 | 54.8% | -1.00 | 13.07 | 11.95 | 14.20 | — |
| — | — | 0.05 | — | +0.00 | 54.0% | 109 | — | — | 14.22 | 13.05 | 15.40 | — |
| — | — | 0.01 | — | — | — | 110 | 53.2% | -1.00 | 15.25 | 14.30 | 16.20 | — |
| — | — | 0.10 | — | +0.00 | 52.4% | 111 | 52.4% | -1.00 | 16.10 | 14.80 | 17.40 | — |
| — | — | 0.11 | — | +0.00 | 51.8% | 112 | 51.8% | -1.00 | 17.12 | 15.95 | 18.30 | — |
| — | — | 0.06 | — | +0.00 | 51.3% | 113 | 51.3% | -1.00 | 18.12 | 16.85 | 19.40 | — |
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.