Spot 94.79
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.20 | 26.25 | 25.23 | — | — | 70 | — | — | 0.33 | 0.15 | 0.50 | — |
| — | 21.75 | 24.20 | 22.98 | — | — | 72.5 | 32.1% | -0.04 | 0.36 | 0.20 | 0.53 | — |
| — | 19.75 | 21.60 | 20.68 | — | — | 75 | 30.9% | -0.05 | 0.42 | 0.05 | 0.80 | — |
| — | 16.95 | 19.25 | 18.10 | — | — | 77.5 | — | — | 0.47 | 0.34 | 0.61 | — |
| — | 15.10 | 16.65 | 15.88 | — | — | 80 | 28.8% | -0.10 | 0.70 | 0.57 | 0.84 | — |
| — | 12.40 | 14.45 | 13.43 | — | — | 82.5 | — | — | 1.09 | 0.88 | 1.30 | — |
| — | 11.05 | 12.05 | 11.55 | +0.83 | 27.1% | 85 | — | — | 1.41 | 1.34 | 1.48 | — |
| — | 9.35 | 10.05 | 9.70 | +0.77 | 26.4% | 87.5 | 26.4% | -0.24 | 1.96 | 1.85 | 2.06 | — |
| — | 7.50 | 8.05 | 7.78 | +0.71 | 25.8% | 90 | 25.8% | -0.32 | 2.71 | 2.60 | 2.83 | — |
| — | 5.85 | 6.65 | 6.25 | +0.63 | 25.4% | 92.5 | 25.4% | -0.39 | 3.62 | 3.45 | 3.80 | — |
| — | 4.20 | 6.05 | 5.12 | +0.54 | 25.0% | 95 | 25.0% | -0.48 | 4.67 | 4.40 | 4.95 | — |
| — | 3.05 | 3.90 | 3.48 | — | — | 97.5 | — | — | 5.92 | 5.00 | 6.85 | — |
| — | 2.63 | 2.93 | 2.78 | +0.37 | 24.7% | 100 | 24.7% | -0.64 | 7.85 | 7.50 | 8.20 | — |
| — | 1.36 | 1.60 | 1.48 | +0.24 | 24.9% | 105 | 24.9% | -0.78 | 11.55 | 11.20 | 11.90 | — |
| — | 0.65 | 0.81 | 0.73 | +0.14 | 25.5% | 110 | 25.5% | -0.87 | 15.68 | 14.30 | 17.05 | — |
| — | 0.11 | 0.49 | 0.30 | — | — | 115 | 26.4% | -0.93 | 20.32 | 18.95 | 21.70 | — |
| — | 0.01 | 0.37 | 0.19 | — | — | 120 | — | — | 25.18 | 23.85 | 26.50 | — |
| — | — | 0.43 | — | — | — | 125 | 28.9% | -1.00 | 30.57 | 28.85 | 32.30 | — |
| — | — | 0.52 | — | +0.02 | 30.2% | 130 | 30.2% | -1.00 | 35.33 | 33.35 | 37.30 | — |
| — | — | 0.79 | — | +0.02 | 31.4% | 135 | 31.4% | -1.00 | 40.33 | 38.35 | 42.30 | — |
| — | — | 0.60 | — | — | — | 140 | — | — | 45.00 | 43.35 | 46.65 | — |
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.