Spot 94.13
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.90 | 26.20 | 24.55 | +1.00 | 59.5% | 70 | 59.5% | +0.00 | — | — | 0.01 | — |
| — | 17.95 | 21.20 | 19.57 | +1.00 | 52.0% | 75 | 52.0% | +0.00 | — | — | 0.01 | — |
| — | 12.95 | 16.20 | 14.57 | +1.00 | 43.7% | 80 | 43.7% | +0.00 | — | — | 0.30 | — |
| — | 10.65 | 14.20 | 12.43 | +1.00 | 40.7% | 82 | 40.7% | -0.00 | — | — | 1.35 | — |
| — | 9.70 | 13.20 | 11.45 | +1.00 | 39.3% | 83 | 39.3% | -0.00 | — | — | 1.35 | — |
| — | 8.70 | 12.20 | 10.45 | +1.00 | 38.1% | 84 | 38.1% | -0.00 | — | — | 1.35 | — |
| — | 8.75 | 11.20 | 9.97 | +1.00 | 37.0% | 85 | 37.0% | -0.00 | — | — | 0.75 | — |
| — | 6.90 | 10.20 | 8.55 | +1.00 | 36.0% | 86 | 36.0% | -0.00 | — | — | 2.13 | — |
| — | 5.80 | 9.20 | 7.50 | +1.00 | 35.1% | 87 | 35.1% | -0.00 | — | — | 1.15 | — |
| — | 4.90 | 8.15 | 6.53 | +1.00 | 34.3% | 88 | 34.3% | -0.00 | — | — | 0.06 | — |
| — | 4.60 | 7.15 | 5.88 | +0.99 | 33.7% | 89 | 33.7% | -0.01 | — | — | 0.95 | — |
| — | 3.30 | 6.25 | 4.78 | +0.97 | 33.1% | 90 | 33.1% | -0.04 | — | — | 0.05 | — |
| — | 2.20 | 4.55 | 3.38 | +0.92 | 32.6% | 91 | 32.6% | -0.08 | 0.09 | 0.05 | 0.12 | — |
| — | 1.60 | 3.70 | 2.65 | +0.83 | 32.1% | 92 | 32.1% | -0.17 | 0.32 | 0.09 | 0.55 | — |
| — | 1.05 | 2.46 | 1.75 | +0.68 | 31.7% | 93 | 31.7% | -0.32 | 0.42 | 0.33 | 0.51 | — |
| — | 0.70 | 0.98 | 0.84 | +0.51 | 31.7% | 94 | 31.7% | -0.50 | 0.81 | 0.64 | 0.98 | — |
| — | 0.41 | 0.69 | 0.55 | +0.34 | 31.7% | 95 | 31.7% | -0.66 | 1.37 | 1.05 | 1.69 | — |
| — | 0.14 | 0.45 | 0.29 | +0.20 | 32.6% | 96 | 32.6% | -0.80 | 2.21 | 0.82 | 3.60 | — |
| — | 0.10 | 0.26 | 0.18 | +0.11 | 33.9% | 97 | 33.9% | -0.89 | 2.75 | 2.20 | 3.30 | — |
| — | 0.01 | 0.13 | 0.07 | +0.06 | 35.2% | 98 | 35.2% | -0.95 | 3.91 | 2.62 | 5.20 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 36.5% | 99 | 36.5% | -0.97 | 4.78 | 3.90 | 5.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 37.7% | 100 | 37.7% | -0.99 | 5.60 | 4.60 | 6.60 | — |
| — | — | 0.02 | — | +0.01 | 38.9% | 101 | 38.9% | -1.00 | 6.50 | 5.05 | 7.95 | — |
| — | — | 0.03 | — | +0.00 | 40.1% | 102 | 40.1% | -1.00 | 7.53 | 5.90 | 9.15 | — |
| — | — | 0.02 | — | +0.00 | 41.4% | 103 | 41.4% | -1.00 | 8.88 | 7.60 | 10.15 | — |
| — | — | 0.80 | — | +0.00 | 42.8% | 104 | 42.8% | -1.00 | 9.60 | 7.90 | 11.30 | — |
| — | — | 0.01 | — | +0.00 | 44.2% | 105 | 44.2% | -1.00 | 10.80 | 9.55 | 12.05 | — |
| — | — | 0.02 | — | +0.00 | 45.6% | 106 | 45.6% | -1.00 | 11.65 | 9.90 | 13.40 | — |
| — | — | 0.35 | — | +0.00 | 47.1% | 107 | 47.1% | -1.00 | 12.78 | 10.90 | 14.65 | — |
| — | — | 0.01 | — | +0.00 | 48.5% | 108 | 48.5% | -1.00 | 13.75 | 11.90 | 15.60 | — |
| — | — | 0.72 | — | +0.00 | 49.9% | 109 | 49.9% | -1.00 | 14.53 | 12.90 | 16.15 | — |
| — | — | 0.05 | — | +0.00 | 51.3% | 110 | 51.3% | -1.00 | 15.80 | 13.90 | 17.70 | — |
| — | — | 2.13 | — | +0.00 | 52.6% | 111 | 52.6% | -1.00 | 16.77 | 14.90 | 18.65 | — |
| — | — | 2.13 | — | +0.00 | 53.9% | 112 | 53.9% | -1.00 | 17.80 | 15.90 | 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.