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 | |
| — | 23.15 | 26.25 | 24.70 | +1.00 | 57.4% | 70 | 57.4% | -0.00 | — | — | 2.13 | — |
| — | 18.05 | 21.30 | 19.68 | +1.00 | 50.2% | 75 | 50.2% | -0.00 | — | — | 1.15 | — |
| — | 13.00 | 16.30 | 14.65 | +1.00 | 41.1% | 80 | 41.1% | -0.00 | — | — | 1.00 | — |
| — | 11.00 | 14.30 | 12.65 | +0.99 | 37.2% | 82 | 37.2% | -0.01 | — | — | 1.36 | — |
| — | 10.05 | 13.30 | 11.68 | +0.99 | 35.4% | 83 | 35.4% | -0.01 | — | — | 1.35 | — |
| — | 8.80 | 12.25 | 10.53 | +0.99 | 33.7% | 84 | 33.7% | -0.01 | — | — | 1.76 | — |
| — | 7.85 | 11.30 | 9.57 | +0.98 | 32.2% | 85 | 32.2% | -0.02 | — | — | 0.95 | — |
| — | 6.75 | 10.35 | 8.55 | +0.97 | 30.8% | 86 | 30.8% | -0.03 | — | — | — | — |
| — | — | — | — | +0.96 | 29.7% | 87 | 29.7% | -0.04 | — | — | — | — |
| — | — | — | — | +0.94 | 28.8% | 88 | 28.8% | -0.06 | — | — | — | — |
| — | — | — | — | +0.91 | 28.0% | 89 | 28.0% | -0.09 | — | — | — | — |
| — | 2.82 | 6.45 | 4.63 | — | — | 90 | 27.4% | -0.14 | 0.28 | 0.18 | 0.38 | — |
| — | 3.05 | 5.05 | 4.05 | +0.80 | 27.0% | 91 | 27.0% | -0.21 | 0.44 | 0.36 | 0.52 | — |
| — | 2.43 | 4.25 | 3.34 | +0.72 | 26.7% | 92 | 26.7% | -0.28 | 0.77 | 0.59 | 0.95 | — |
| — | 1.40 | 3.70 | 2.55 | +0.63 | 26.5% | 93 | 26.5% | -0.38 | 1.04 | 0.86 | 1.23 | — |
| — | 1.55 | 1.80 | 1.68 | +0.52 | 26.3% | 94 | 26.3% | -0.48 | 1.43 | 1.27 | 1.58 | — |
| — | 0.98 | 1.52 | 1.25 | +0.42 | 26.3% | 95 | 26.3% | -0.58 | 1.96 | 1.75 | 2.17 | — |
| — | 0.33 | 1.05 | 0.69 | +0.32 | 26.3% | 96 | 26.3% | -0.68 | 2.86 | 2.02 | 3.70 | — |
| — | 0.21 | 0.89 | 0.55 | +0.24 | 26.5% | 97 | 26.5% | -0.76 | 3.23 | 2.15 | 4.30 | — |
| — | 0.30 | 0.57 | 0.43 | +0.17 | 26.7% | 98 | 26.7% | -0.83 | 4.30 | 3.45 | 5.15 | — |
| — | 0.05 | 0.45 | 0.25 | +0.13 | 27.1% | 99 | 27.1% | -0.88 | 4.70 | 3.75 | 5.65 | — |
| — | 0.14 | 0.22 | 0.18 | +0.08 | 27.6% | 100 | 27.6% | -0.93 | 5.78 | 4.80 | 6.75 | — |
| — | 0.02 | 0.23 | 0.12 | +0.06 | 28.2% | 101 | 28.2% | -0.95 | 6.90 | 5.60 | 8.20 | — |
| — | — | 0.11 | — | +0.04 | 29.0% | 102 | 29.0% | -0.97 | 7.38 | 5.85 | 8.90 | — |
| — | 0.04 | 0.12 | 0.08 | +0.03 | 29.9% | 103 | 29.9% | -0.98 | 8.75 | 6.85 | 10.65 | — |
| — | — | 0.10 | — | +0.02 | 30.9% | 104 | 30.9% | -0.99 | 9.72 | 7.90 | 11.55 | — |
| — | — | 0.09 | — | +0.02 | 32.0% | 105 | 32.0% | -1.00 | 10.75 | 8.90 | 12.60 | — |
| — | — | 0.26 | — | +0.01 | 33.1% | 106 | 33.1% | -1.00 | 11.80 | 9.90 | 13.70 | — |
| — | — | 0.75 | — | +0.01 | 34.3% | 107 | 34.3% | -1.00 | 12.80 | 10.90 | 14.70 | — |
| — | — | 1.16 | — | +0.01 | 35.6% | 108 | 35.6% | -1.00 | 13.75 | 11.90 | 15.60 | — |
| — | — | 1.16 | — | +0.01 | 36.9% | 109 | 36.9% | -1.00 | 14.75 | 12.90 | 16.60 | — |
| — | — | 0.56 | — | +0.01 | 38.3% | 110 | 38.3% | -1.00 | 15.78 | 13.90 | 17.65 | — |
| — | — | 0.59 | — | +0.00 | 39.6% | 111 | 39.6% | -1.00 | 16.75 | 14.90 | 18.60 | — |
| — | — | 1.35 | — | +0.00 | 41.0% | 112 | 41.0% | -1.00 | 17.77 | 15.90 | 19.65 | — |
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.