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 | |
| — | 18.20 | 22.15 | 20.18 | +0.99 | 36.5% | 75 | — | — | — | — | 0.16 | — |
| — | 13.30 | 17.15 | 15.22 | +0.96 | 35.4% | 80 | 35.4% | -0.04 | — | — | 0.36 | — |
| — | 11.45 | 15.20 | 13.32 | +0.94 | 35.1% | 82 | 35.1% | -0.06 | 0.41 | 0.08 | 0.74 | — |
| — | 10.55 | 13.40 | 11.97 | +0.93 | 35.0% | 83 | 35.0% | -0.07 | — | — | 0.86 | — |
| — | 9.95 | 12.10 | 11.03 | +0.91 | 34.9% | 84 | 34.9% | -0.09 | — | — | 0.66 | — |
| — | 8.75 | 12.15 | 10.45 | +0.89 | 34.8% | 85 | 34.8% | -0.11 | 0.51 | 0.27 | 0.75 | — |
| — | 7.90 | 11.25 | 9.57 | +0.86 | 34.7% | 86 | 34.7% | -0.14 | 0.56 | 0.22 | 0.91 | — |
| — | 7.80 | 10.25 | 9.03 | +0.83 | 34.6% | 87 | 34.6% | -0.17 | 0.99 | 0.65 | 1.34 | — |
| — | 7.55 | 9.65 | 8.60 | +0.80 | 34.5% | 88 | 34.5% | -0.20 | 0.99 | 0.59 | 1.40 | — |
| — | 6.20 | 8.90 | 7.55 | +0.77 | 34.5% | 89 | 34.5% | -0.23 | 1.21 | 0.61 | 1.80 | — |
| — | 5.40 | 8.15 | 6.78 | +0.74 | 34.4% | 90 | 34.4% | -0.27 | 1.76 | 1.56 | 1.97 | — |
| — | 4.85 | 7.80 | 6.33 | +0.70 | 34.3% | 91 | 34.3% | -0.31 | 1.80 | 1.50 | 2.10 | — |
| — | 4.85 | 6.85 | 5.85 | +0.66 | 34.3% | 92 | 34.3% | -0.35 | 2.27 | 2.06 | 2.48 | — |
| — | 4.40 | 5.20 | 4.80 | +0.61 | 34.2% | 93 | 34.2% | -0.39 | 2.34 | 1.63 | 3.05 | — |
| — | 3.00 | 5.70 | 4.35 | +0.57 | 34.2% | 94 | 34.2% | -0.43 | 3.36 | 1.77 | 4.95 | — |
| — | 3.55 | 4.25 | 3.90 | +0.53 | 34.1% | 95 | 34.1% | -0.48 | 3.27 | 2.53 | 4.00 | — |
| — | 2.03 | 4.40 | 3.21 | +0.48 | 34.1% | 96 | 34.1% | -0.52 | 3.92 | 3.10 | 4.75 | — |
| — | 2.28 | 4.20 | 3.24 | +0.44 | 34.0% | 97 | 34.0% | -0.56 | 4.70 | 3.45 | 5.95 | — |
| — | 1.20 | 3.55 | 2.38 | +0.40 | 34.0% | 98 | 34.0% | -0.61 | 5.03 | 4.05 | 6.00 | — |
| — | 1.15 | 3.05 | 2.10 | +0.36 | 33.9% | 99 | 33.9% | -0.65 | 6.08 | 5.70 | 6.45 | — |
| — | 0.61 | 2.13 | 1.37 | +0.32 | 33.9% | 100 | 33.9% | -0.69 | 6.22 | 5.25 | 7.20 | — |
| — | 1.10 | 2.53 | 1.81 | +0.28 | 33.9% | 101 | 33.9% | -0.73 | 6.95 | 5.95 | 7.95 | — |
| — | 0.78 | 1.60 | 1.19 | +0.25 | 33.8% | 102 | 33.8% | -0.76 | 7.95 | 6.25 | 9.65 | — |
| — | 0.66 | 1.38 | 1.02 | +0.22 | 33.8% | 103 | 33.8% | -0.79 | 9.12 | 7.85 | 10.40 | — |
| — | 0.25 | 1.77 | 1.01 | +0.19 | 33.8% | 104 | 33.8% | -0.82 | 9.82 | 7.95 | 11.70 | — |
| — | 0.25 | 1.36 | 0.81 | +0.16 | 33.8% | 105 | 33.8% | -0.85 | 10.68 | 8.80 | 12.55 | — |
| — | 0.25 | 0.87 | 0.56 | +0.14 | 33.8% | 106 | 33.8% | -0.88 | 11.18 | 9.65 | 12.70 | — |
| — | — | 1.19 | — | +0.12 | 33.9% | 107 | 33.9% | -0.90 | 12.80 | 11.80 | 13.80 | — |
| — | — | 0.81 | — | +0.10 | 33.9% | 108 | 33.9% | -0.92 | 13.72 | 12.15 | 15.30 | — |
| — | — | 0.61 | — | +0.09 | 34.0% | 109 | 34.0% | -0.93 | 14.65 | 13.10 | 16.20 | — |
| — | — | 0.31 | — | +0.07 | 34.1% | 110 | — | — | 15.35 | 13.50 | 17.20 | — |
| — | 0.01 | 0.29 | 0.15 | — | — | 111 | — | — | 16.62 | 15.10 | 18.15 | — |
| — | 0.01 | 0.24 | 0.12 | — | — | 112 | — | — | 17.60 | 16.05 | 19.15 | — |
| — | — | 0.29 | — | — | — | 113 | — | — | 18.27 | 16.40 | 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.