Spot 94.42
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.40 | 36.10 | 34.25 | +1.00 | 78.5% | 60 | — | — | — | — | 0.04 | — |
| — | 28.05 | 30.65 | 29.35 | — | — | 65 | — | — | — | — | 0.03 | — |
| — | 23.05 | 25.70 | 24.38 | +1.00 | 57.4% | 70 | 57.4% | -0.00 | — | — | 0.04 | — |
| — | 18.35 | 20.70 | 19.52 | +1.00 | 49.4% | 75 | 49.4% | -0.00 | — | — | 0.05 | — |
| — | 13.55 | 15.30 | 14.43 | +1.00 | 43.8% | 80 | 43.8% | -0.00 | — | — | 0.03 | — |
| — | 9.45 | 11.40 | 10.43 | +0.98 | 41.0% | 84 | 41.0% | -0.02 | — | — | 0.10 | — |
| — | 8.90 | 10.50 | 9.70 | +0.97 | 40.5% | 85 | 40.5% | -0.03 | 0.07 | 0.04 | 0.09 | — |
| — | 7.70 | 9.55 | 8.62 | +0.96 | 40.0% | 86 | 40.0% | -0.04 | 0.14 | 0.07 | 0.20 | — |
| — | 6.90 | 8.35 | 7.62 | +0.94 | 39.7% | 87 | 39.7% | -0.06 | 0.15 | 0.13 | 0.18 | — |
| — | 5.95 | 7.35 | 6.65 | +0.91 | 39.4% | 88 | 39.4% | -0.09 | 0.22 | 0.21 | 0.23 | — |
| — | 5.00 | 6.85 | 5.92 | +0.87 | 39.1% | 89 | 39.1% | -0.13 | 0.34 | 0.32 | 0.37 | — |
| — | 4.55 | 5.40 | 4.97 | +0.82 | 38.9% | 90 | 38.9% | -0.18 | 0.50 | 0.46 | 0.54 | — |
| — | 3.70 | 4.95 | 4.33 | +0.77 | 38.8% | 91 | 38.8% | -0.23 | 0.72 | 0.66 | 0.78 | — |
| — | 3.25 | 3.70 | 3.48 | +0.70 | 38.7% | 92 | 38.7% | -0.30 | 0.99 | 0.92 | 1.06 | — |
| — | 2.74 | 2.98 | 2.86 | +0.63 | 38.7% | 93 | 38.7% | -0.37 | 1.33 | 1.26 | 1.40 | — |
| — | 2.18 | 2.39 | 2.29 | +0.55 | 38.7% | 94 | 38.7% | -0.45 | 1.73 | 1.67 | 1.79 | — |
| — | 1.55 | 1.95 | 1.75 | +0.47 | 38.8% | 95 | 38.8% | -0.53 | 2.15 | 2.01 | 2.30 | — |
| — | 1.32 | 1.44 | 1.38 | — | — | 96 | 38.9% | -0.61 | 2.88 | 2.71 | 3.05 | — |
| — | 0.97 | 1.11 | 1.04 | — | — | 97 | — | — | 3.42 | 3.25 | 3.60 | — |
| — | 0.70 | 0.84 | 0.77 | — | — | 98 | — | — | 4.35 | 4.10 | 4.60 | — |
| — | 0.50 | 0.63 | 0.56 | — | — | 99 | 39.7% | -0.80 | 5.10 | 4.70 | 5.50 | — |
| — | 0.38 | 0.46 | 0.42 | +0.16 | 40.2% | 100 | 40.2% | -0.84 | 6.05 | 5.75 | 6.35 | — |
| — | 0.24 | 0.37 | 0.30 | +0.12 | 40.7% | 101 | 40.7% | -0.88 | 6.85 | 6.40 | 7.30 | — |
| — | 0.20 | 0.24 | 0.22 | +0.10 | 41.2% | 102 | 41.2% | -0.91 | 7.92 | 7.10 | 8.75 | — |
| — | 0.10 | 0.23 | 0.17 | +0.07 | 41.9% | 103 | 41.9% | -0.93 | 8.75 | 7.65 | 9.85 | — |
| — | 0.05 | 0.18 | 0.12 | — | — | 104 | — | — | 9.82 | 9.10 | 10.55 | — |
| — | 0.04 | 0.11 | 0.07 | — | — | 105 | — | — | 10.75 | 9.80 | 11.70 | — |
| — | 0.05 | 0.09 | 0.07 | — | — | 106 | — | — | 11.93 | 10.55 | 13.30 | — |
| — | 0.05 | 0.09 | 0.07 | +0.02 | 45.0% | 107 | — | — | 12.70 | 11.50 | 13.90 | — |
| — | 0.03 | 0.07 | 0.05 | — | — | 108 | — | — | 13.70 | 12.50 | 14.90 | — |
| — | 0.03 | 0.15 | 0.09 | — | — | 109 | — | — | 14.57 | 13.90 | 15.25 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 110 | — | — | 15.57 | 14.90 | 16.25 | — |
| — | — | 0.20 | — | — | — | 111 | — | — | 16.68 | 15.50 | 17.85 | — |
| — | — | 0.23 | — | +0.01 | 49.4% | 112 | — | — | 17.68 | 16.50 | 18.85 | — |
| — | — | 0.22 | — | — | — | 113 | — | — | 18.70 | 16.95 | 20.45 | — |
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.