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 | |
| — | 24.00 | 27.95 | 25.98 | +0.94 | 32.6% | 70 | 32.6% | -0.06 | 0.32 | 0.10 | 0.54 | — |
| — | 21.70 | 25.60 | 23.65 | +0.93 | 31.5% | 72.5 | 31.5% | -0.07 | 0.56 | 0.19 | 0.94 | — |
| — | 19.45 | 23.35 | 21.40 | +0.91 | 30.6% | 75 | 30.6% | -0.09 | 1.03 | 0.21 | 1.85 | — |
| — | 17.75 | 20.90 | 19.32 | +0.88 | 29.8% | 77.5 | 29.8% | -0.12 | 1.05 | 0.76 | 1.35 | — |
| — | 15.65 | 18.45 | 17.05 | +0.85 | 29.0% | 80 | 29.0% | -0.15 | 1.44 | 1.14 | 1.74 | — |
| — | 13.60 | 16.25 | 14.93 | +0.82 | 28.3% | 82.5 | 28.3% | -0.19 | 1.70 | 1.38 | 2.01 | — |
| — | 11.60 | 14.35 | 12.97 | +0.78 | 27.7% | 85 | 27.7% | -0.23 | 2.31 | 2.15 | 2.47 | — |
| — | 10.35 | 12.55 | 11.45 | +0.73 | 27.2% | 87.5 | 27.2% | -0.28 | 3.42 | 2.94 | 3.90 | — |
| — | 8.90 | 10.75 | 9.82 | +0.67 | 26.8% | 90 | 26.8% | -0.34 | 3.98 | 3.75 | 4.20 | — |
| — | 6.75 | 9.45 | 8.10 | +0.62 | 26.4% | 92.5 | 26.4% | -0.40 | 5.10 | 4.70 | 5.50 | — |
| — | 6.50 | 7.30 | 6.90 | — | — | 95 | — | — | 6.75 | 5.85 | 7.65 | 103 |
| 334 | 5.55 | 6.05 | 5.80 | — | — | 97.5 | — | — | 7.42 | 6.95 | 7.90 | 191 |
| 241 | 4.55 | 4.95 | 4.75 | — | — | 100 | — | — | 8.90 | 7.50 | 10.30 | 15 |
| 2,141 | 2.95 | 3.50 | 3.23 | — | — | 105 | — | — | 12.32 | 10.90 | 13.75 | 10 |
| 542 | 1.70 | 1.96 | 1.83 | — | — | 110 | 25.5% | -0.81 | 16.12 | 14.35 | 17.90 | 0 |
| — | 0.86 | 1.36 | 1.11 | +0.16 | 25.7% | 115 | 25.7% | -0.88 | 20.48 | 18.75 | 22.20 | — |
| — | 0.38 | 1.00 | 0.69 | +0.11 | 26.2% | 120 | 26.2% | -0.93 | 25.10 | 23.40 | 26.80 | — |
| — | 0.10 | 0.58 | 0.34 | +0.08 | 26.9% | 125 | 26.9% | -0.98 | 30.32 | 28.35 | 32.30 | — |
| — | 0.02 | 0.43 | 0.23 | +0.05 | 27.8% | 130 | — | — | 35.33 | 33.35 | 37.30 | — |
| — | 0.01 | 0.37 | 0.19 | +0.04 | 29.0% | 135 | 29.0% | -1.00 | 40.33 | 38.35 | 42.30 | — |
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.