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 | |
| — | 18.80 | 21.25 | 20.02 | +1.00 | 45.9% | 75 | 45.9% | -0.00 | — | — | 0.06 | — |
| — | 13.90 | 16.35 | 15.12 | +0.99 | 43.7% | 80 | 43.7% | -0.01 | — | — | 0.09 | — |
| — | 12.80 | 15.20 | 14.00 | +0.99 | 43.3% | 81 | 43.3% | -0.01 | — | — | 0.16 | — |
| — | 12.00 | 14.45 | 13.22 | +0.98 | 42.9% | 82 | 42.9% | -0.02 | — | — | 0.20 | — |
| — | 10.90 | 13.35 | 12.12 | +0.97 | 42.6% | 83 | 42.6% | -0.03 | — | — | 0.15 | — |
| — | 10.40 | 11.95 | 11.18 | +0.96 | 42.2% | 84 | 42.2% | -0.04 | 0.11 | 0.01 | 0.21 | — |
| — | 9.25 | 11.00 | 10.12 | +0.94 | 41.9% | 85 | 41.9% | -0.06 | 0.16 | 0.10 | 0.22 | — |
| — | 8.15 | 10.10 | 9.12 | +0.92 | 41.6% | 86 | 41.6% | -0.08 | 0.23 | 0.18 | 0.29 | — |
| — | 7.50 | 9.20 | 8.35 | +0.89 | 41.4% | 87 | 41.4% | -0.11 | 0.33 | 0.27 | 0.39 | — |
| — | 6.50 | 8.30 | 7.40 | +0.86 | 41.3% | 88 | 41.3% | -0.14 | 0.47 | 0.40 | 0.54 | — |
| — | 5.80 | 7.45 | 6.62 | +0.82 | 41.2% | 89 | 41.2% | -0.18 | 0.62 | 0.56 | 0.69 | — |
| — | 5.05 | 7.00 | 6.03 | +0.77 | 41.1% | 90 | 41.1% | -0.23 | 0.85 | 0.76 | 0.95 | — |
| — | 4.40 | 5.90 | 5.15 | +0.72 | 41.1% | 91 | 41.1% | -0.28 | 1.04 | 0.87 | 1.21 | — |
| — | 3.70 | 4.20 | 3.95 | — | — | 92 | — | — | 1.41 | 1.26 | 1.56 | — |
| — | 3.20 | 3.55 | 3.38 | +0.60 | 41.3% | 93 | — | — | 1.78 | 1.61 | 1.95 | — |
| — | 2.65 | 2.91 | 2.78 | +0.54 | 41.4% | 94 | 41.4% | -0.46 | 2.33 | 2.06 | 2.61 | — |
| — | 2.19 | 2.46 | 2.33 | +0.48 | 41.6% | 95 | 41.6% | -0.52 | 2.77 | 2.60 | 2.93 | — |
| — | 1.80 | 1.98 | 1.89 | +0.42 | 41.8% | 96 | 41.8% | -0.58 | 3.40 | 3.20 | 3.60 | — |
| — | 1.41 | 1.65 | 1.53 | +0.36 | 42.0% | 97 | 42.0% | -0.64 | 4.03 | 3.80 | 4.25 | — |
| — | 1.14 | 1.34 | 1.24 | +0.31 | 42.2% | 98 | 42.2% | -0.70 | 4.70 | 4.50 | 4.90 | — |
| — | 0.88 | 1.10 | 0.99 | +0.26 | 42.5% | 99 | 42.5% | -0.74 | 5.22 | 4.65 | 5.80 | — |
| — | 0.71 | 0.86 | 0.79 | +0.22 | 42.7% | 100 | 42.7% | -0.78 | 6.05 | 5.45 | 6.65 | — |
| — | 0.55 | 0.69 | 0.62 | +0.18 | 43.0% | 101 | 43.0% | -0.82 | 6.65 | 5.85 | 7.45 | — |
| — | 0.44 | 0.56 | 0.50 | +0.15 | 43.2% | 102 | 43.2% | -0.86 | 7.55 | 6.80 | 8.30 | — |
| — | 0.33 | 0.46 | 0.40 | +0.12 | 43.5% | 103 | 43.5% | -0.88 | 8.62 | 7.60 | 9.65 | — |
| — | 0.21 | 0.38 | 0.29 | +0.10 | 43.7% | 104 | 43.7% | -0.91 | 9.35 | 8.50 | 10.20 | — |
| — | 0.15 | 0.29 | 0.22 | +0.08 | 44.0% | 105 | 44.0% | -0.93 | 10.35 | 9.45 | 11.25 | — |
| — | 0.10 | 0.27 | 0.18 | +0.06 | 44.2% | 106 | 44.2% | -0.95 | 11.32 | 10.40 | 12.25 | — |
| — | 0.11 | 0.23 | 0.17 | +0.05 | 44.5% | 107 | 44.5% | -0.96 | 12.18 | 10.95 | 13.40 | — |
| — | — | 0.20 | — | +0.04 | 44.7% | 108 | 44.7% | -0.97 | 13.28 | 12.10 | 14.45 | — |
| — | — | 0.39 | — | +0.03 | 45.0% | 109 | 45.0% | -0.98 | 14.25 | 13.05 | 15.45 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 45.2% | 110 | 45.2% | -0.99 | 15.25 | 14.05 | 16.45 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 45.5% | 111 | 45.5% | -0.99 | 16.15 | 14.90 | 17.40 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 45.7% | 112 | 45.7% | -1.00 | 17.32 | 16.10 | 18.55 | — |
| — | — | 0.65 | — | +0.01 | 46.0% | 113 | 46.0% | -1.00 | 18.20 | 17.00 | 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.