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 | |
| — | 33.05 | 35.70 | 34.38 | — | — | 60 | 64.6% | -0.00 | — | — | 0.05 | — |
| — | 28.10 | 30.70 | 29.40 | — | — | 65 | — | — | — | — | 0.06 | — |
| — | 23.65 | 25.70 | 24.68 | — | — | 70 | — | — | — | — | 0.08 | — |
| — | 18.40 | 20.80 | 19.60 | +0.99 | 55.9% | 75 | — | — | — | — | 0.06 | — |
| — | 13.70 | 15.35 | 14.53 | — | — | 80 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 9.65 | 11.95 | 10.80 | — | — | 84 | — | — | 0.25 | 0.19 | 0.31 | — |
| — | 8.55 | 11.00 | 9.78 | — | — | 85 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 6.90 | 9.25 | 8.07 | — | — | 87 | — | — | 0.56 | 0.49 | 0.63 | — |
| — | 6.40 | 8.45 | 7.42 | — | — | 88 | — | — | 0.73 | 0.70 | 0.76 | — |
| — | 5.55 | 7.65 | 6.60 | — | — | 89 | — | — | 0.91 | 0.84 | 0.98 | — |
| — | 5.35 | 5.95 | 5.65 | +0.75 | 40.4% | 90 | 40.4% | -0.25 | 1.18 | 1.13 | 1.22 | — |
| — | 4.75 | 5.25 | 5.00 | +0.70 | 40.2% | 91 | 40.2% | -0.30 | 1.61 | 1.34 | 1.88 | — |
| — | 4.15 | 4.60 | 4.38 | +0.65 | 40.1% | 92 | 40.1% | -0.35 | 1.84 | 1.72 | 1.96 | — |
| — | 3.55 | 3.95 | 3.75 | — | — | 93 | — | — | 2.18 | 2.06 | 2.30 | — |
| — | 3.00 | 3.35 | 3.17 | +0.55 | 39.9% | 94 | — | — | 2.62 | 2.48 | 2.75 | — |
| — | 2.65 | 2.87 | 2.76 | +0.49 | 39.9% | 95 | — | — | 3.17 | 3.05 | 3.30 | — |
| — | 2.20 | 2.40 | 2.30 | — | — | 96 | 39.9% | -0.56 | 3.70 | 3.45 | 3.95 | — |
| — | 1.82 | 2.19 | 2.00 | — | — | 97 | 40.0% | -0.61 | 4.47 | 4.20 | 4.75 | — |
| — | 1.50 | 1.71 | 1.60 | +0.34 | 40.2% | 98 | 40.2% | -0.66 | 4.97 | 4.70 | 5.25 | — |
| — | 1.23 | 1.39 | 1.31 | +0.30 | 40.4% | 99 | 40.4% | -0.71 | 5.83 | 5.40 | 6.25 | — |
| — | 1.02 | 1.16 | 1.09 | +0.26 | 40.6% | 100 | 40.6% | -0.75 | 6.58 | 6.35 | 6.80 | — |
| — | 0.84 | 0.95 | 0.90 | +0.22 | 40.9% | 101 | — | — | 7.75 | 6.75 | 8.75 | — |
| — | 0.65 | 0.79 | 0.72 | +0.19 | 41.2% | 102 | 41.2% | -0.82 | 8.07 | 7.45 | 8.70 | — |
| — | 0.56 | 0.66 | 0.61 | — | — | 103 | 41.5% | -0.85 | 9.22 | 8.00 | 10.45 | — |
| — | 0.42 | 0.54 | 0.48 | +0.13 | 41.9% | 104 | 44.9% | -0.88 | 10.07 | 9.35 | 10.80 | — |
| — | 0.34 | 0.45 | 0.40 | +0.11 | 42.3% | 105 | 42.3% | -0.90 | 10.93 | 10.45 | 11.40 | — |
| — | 0.28 | 0.40 | 0.34 | +0.09 | 42.8% | 106 | 42.8% | -0.92 | 11.88 | 10.75 | 13.00 | — |
| — | 0.25 | 0.32 | 0.28 | +0.08 | 43.3% | 107 | 43.3% | -0.93 | 12.95 | 12.20 | 13.70 | — |
| — | 0.19 | 0.28 | 0.23 | +0.07 | 43.9% | 108 | 43.9% | -0.94 | 13.97 | 12.80 | 15.15 | — |
| — | 0.11 | 0.24 | 0.17 | +0.06 | 44.5% | 109 | 44.5% | -0.95 | 14.78 | 13.80 | 15.75 | — |
| — | 0.14 | 0.18 | 0.16 | +0.05 | 45.1% | 110 | 45.1% | -0.96 | 15.82 | 15.45 | 16.20 | — |
| — | 0.07 | 0.17 | 0.12 | +0.04 | 45.7% | 111 | 45.7% | -0.97 | 16.65 | 15.15 | 18.15 | — |
| — | 0.08 | 0.15 | 0.12 | +0.03 | 46.4% | 112 | 46.4% | -0.98 | 17.68 | 16.60 | 18.75 | — |
| — | 0.07 | 0.14 | 0.10 | +0.03 | 47.1% | 113 | — | — | 18.65 | 17.60 | 19.70 | — |
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.