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 | |
| — | 17.95 | 21.75 | 19.85 | +1.00 | 49.3% | 75 | 49.3% | -0.00 | — | — | 1.95 | — |
| — | 13.20 | 16.75 | 14.97 | +1.00 | 41.0% | 80 | 41.0% | -0.00 | — | — | 0.10 | — |
| — | 10.95 | 14.80 | 12.88 | +1.00 | 37.9% | 82 | 37.9% | -0.00 | — | — | 1.33 | — |
| — | 9.95 | 13.70 | 11.82 | +0.99 | 36.4% | 83 | 36.4% | -0.01 | — | — | 0.86 | — |
| — | 8.95 | 12.80 | 10.88 | +0.99 | 34.9% | 84 | 34.9% | -0.01 | — | — | 1.29 | — |
| — | 8.30 | 11.70 | 10.00 | +0.99 | 33.6% | 85 | 33.6% | -0.01 | — | — | 0.05 | — |
| — | 7.00 | 10.50 | 8.75 | +0.98 | 32.4% | 86 | 32.4% | -0.02 | — | — | 0.04 | — |
| — | 6.35 | 9.75 | 8.05 | +0.97 | 31.2% | 87 | 31.2% | -0.03 | 0.04 | 0.01 | 0.06 | — |
| — | 5.80 | 8.30 | 7.05 | +0.96 | 30.2% | 88 | 30.2% | -0.04 | — | — | 0.14 | — |
| — | 4.05 | 7.40 | 5.72 | +0.94 | 29.2% | 89 | 29.2% | -0.06 | 0.12 | 0.06 | 0.19 | — |
| — | 3.35 | 6.25 | 4.80 | +0.90 | 28.4% | 90 | 28.4% | -0.10 | 0.19 | 0.15 | 0.23 | — |
| — | 3.50 | 5.90 | 4.70 | +0.86 | 27.7% | 91 | 27.7% | -0.14 | 0.28 | 0.19 | 0.37 | — |
| — | 1.39 | 4.95 | 3.17 | +0.79 | 27.0% | 92 | 27.0% | -0.21 | 0.36 | 0.23 | 0.50 | — |
| — | 1.99 | 4.55 | 3.27 | +0.71 | 26.5% | 93 | 26.5% | -0.29 | 0.62 | 0.50 | 0.74 | — |
| — | 1.38 | 2.38 | 1.88 | +0.61 | 26.1% | 94 | 26.1% | -0.39 | 1.05 | 0.84 | 1.27 | — |
| — | 0.71 | 2.13 | 1.42 | +0.51 | 25.8% | 95 | 25.8% | -0.50 | 1.55 | 1.27 | 1.84 | — |
| — | 0.69 | 1.30 | 0.99 | +0.40 | 25.7% | 96 | 25.7% | -0.61 | 1.65 | 0.72 | 2.58 | — |
| — | 0.50 | 0.70 | 0.60 | +0.29 | 25.6% | 97 | 25.6% | -0.71 | 2.85 | 1.00 | 4.70 | — |
| — | 0.30 | 0.64 | 0.47 | +0.21 | 25.7% | 98 | 25.7% | -0.80 | 3.38 | 2.17 | 4.60 | — |
| — | 0.13 | 0.27 | 0.20 | +0.14 | 26.0% | 99 | 26.0% | -0.86 | 4.28 | 3.40 | 5.15 | — |
| — | 0.13 | 0.17 | 0.15 | +0.10 | 26.4% | 100 | 26.4% | -0.91 | 4.58 | 3.55 | 5.60 | — |
| — | 0.04 | 0.19 | 0.12 | +0.06 | 26.9% | 101 | 26.9% | -0.95 | 6.45 | 4.75 | 8.15 | — |
| — | 0.04 | 0.07 | 0.06 | +0.04 | 27.6% | 102 | 27.6% | -0.97 | 7.60 | 6.05 | 9.15 | — |
| — | — | 0.06 | — | +0.03 | 28.3% | 103 | 28.3% | -0.99 | 8.50 | 6.85 | 10.15 | — |
| — | — | 0.05 | — | +0.02 | 29.2% | 104 | 29.2% | -1.00 | 9.95 | 8.75 | 11.15 | — |
| — | — | 0.48 | — | +0.01 | 30.1% | 105 | — | — | 10.38 | 8.60 | 12.15 | — |
| — | — | 0.27 | — | — | — | 106 | — | — | 11.47 | 9.80 | 13.15 | — |
| — | — | 1.06 | — | — | — | 107 | — | — | 12.40 | 10.65 | 14.15 | — |
| — | — | 1.04 | — | — | — | 108 | — | — | 13.53 | 11.90 | 15.15 | — |
| — | — | 1.06 | — | — | — | 109 | — | — | 14.62 | 13.10 | 16.15 | — |
| — | — | 1.25 | — | — | — | 110 | — | — | 15.22 | 13.30 | 17.15 | — |
| — | — | 0.86 | — | — | — | 111 | — | — | 16.38 | 14.60 | 18.15 | — |
| — | — | 0.88 | — | — | — | 112 | — | — | 17.27 | 15.40 | 19.15 | — |
| — | — | 0.33 | — | — | — | 113 | 39.2% | -1.00 | 18.52 | 16.90 | 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.