Spot 94.88
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.90 | 21.70 | 19.80 | +1.00 | 51.2% | 75 | 51.2% | +0.00 | — | — | 2.12 | — |
| — | 12.90 | 16.70 | 14.80 | +1.00 | 43.6% | 80 | 43.6% | +0.00 | — | — | 0.01 | — |
| — | 10.90 | 14.70 | 12.80 | +1.00 | 40.5% | 82 | 40.5% | +0.00 | — | — | 2.12 | — |
| — | 9.90 | 13.70 | 11.80 | +1.00 | 39.3% | 83 | 39.3% | +0.00 | — | — | 2.13 | — |
| — | 8.90 | 12.70 | 10.80 | +1.00 | 38.4% | 84 | 38.4% | +0.00 | — | — | 2.13 | — |
| — | 8.75 | 11.70 | 10.22 | +1.00 | 37.6% | 85 | 37.6% | +0.00 | — | — | 0.75 | — |
| — | 6.90 | 10.45 | 8.68 | +1.00 | 37.0% | 86 | 37.0% | +0.00 | — | — | 0.64 | — |
| — | 5.90 | 9.45 | 7.67 | +1.00 | 36.6% | 87 | 36.6% | -0.00 | — | — | 0.78 | — |
| — | 4.90 | 8.25 | 6.58 | +1.00 | 36.3% | 88 | 36.3% | -0.00 | — | — | 0.05 | — |
| — | 4.90 | 7.25 | 6.08 | +1.00 | 36.2% | 89 | 36.2% | -0.00 | — | — | 0.46 | — |
| — | 2.88 | 6.25 | 4.57 | +1.00 | 36.3% | 90 | 36.3% | -0.00 | — | — | 0.02 | — |
| — | 1.89 | 5.65 | 3.77 | +0.99 | 36.5% | 91 | 36.5% | -0.01 | — | — | 0.12 | — |
| — | 1.47 | 4.25 | 2.86 | +0.95 | 36.4% | 92 | 36.4% | -0.05 | 0.04 | 0.03 | 0.06 | — |
| — | 1.35 | 3.80 | 2.58 | +0.85 | 36.2% | 93 | 36.2% | -0.15 | 0.18 | 0.10 | 0.26 | — |
| — | 0.68 | 2.56 | 1.62 | +0.70 | 35.6% | 94 | 35.6% | -0.30 | 0.34 | 0.23 | 0.46 | — |
| — | 0.40 | 0.69 | 0.55 | +0.48 | 35.0% | 95 | 35.0% | -0.52 | 0.85 | 0.50 | 1.20 | — |
| — | 0.11 | 0.30 | 0.20 | +0.27 | 35.2% | 96 | 35.2% | -0.74 | 1.31 | 0.50 | 2.13 | — |
| — | 0.02 | 0.29 | 0.15 | +0.13 | 36.6% | 97 | 36.6% | -0.88 | 2.23 | 0.50 | 3.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.06 | 38.9% | 98 | 38.9% | -0.95 | 3.96 | 2.77 | 5.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 41.5% | 99 | 41.5% | -0.98 | 4.60 | 3.05 | 6.15 | — |
| — | — | 0.03 | — | +0.01 | 44.0% | 100 | 44.0% | -0.99 | 5.35 | 4.05 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 46.2% | 101 | 46.2% | -1.00 | 6.10 | 4.85 | 7.35 | — |
| — | — | 0.03 | — | +0.00 | 48.4% | 102 | 48.4% | -1.00 | 7.60 | 6.05 | 9.15 | — |
| — | — | 0.01 | — | +0.00 | 50.5% | 103 | 50.5% | -1.00 | 8.22 | 6.30 | 10.15 | — |
| — | — | 0.05 | — | +0.00 | 52.6% | 104 | 52.6% | -1.00 | 9.55 | 8.80 | 10.30 | — |
| — | — | 0.65 | — | +0.00 | 54.8% | 105 | 54.8% | -1.00 | 9.97 | 8.60 | 11.35 | — |
| — | — | 0.04 | — | +0.00 | 57.1% | 106 | 57.1% | -1.00 | 10.88 | 9.40 | 12.35 | — |
| — | — | 0.35 | — | +0.00 | 59.5% | 107 | 59.5% | -1.00 | 12.53 | 10.90 | 14.15 | — |
| — | — | 2.13 | — | +0.00 | 61.8% | 108 | 61.8% | -1.00 | 13.53 | 12.70 | 14.35 | — |
| — | — | 0.72 | — | +0.00 | 64.0% | 109 | 64.0% | -1.00 | 14.57 | 13.00 | 16.15 | — |
| — | — | 0.01 | — | +0.00 | 66.2% | 110 | 66.2% | -1.00 | 15.50 | 13.85 | 17.15 | — |
| — | — | 2.13 | — | +0.00 | 68.3% | 111 | 68.3% | -1.00 | 16.50 | 14.85 | 18.15 | — |
| — | — | 0.01 | — | +0.00 | 70.4% | 112 | 70.4% | -1.00 | 17.27 | 15.40 | 19.15 | — |
| — | — | 0.01 | — | +0.00 | 72.4% | 113 | 72.4% | -1.00 | 18.40 | 16.65 | 20.15 | — |
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.