Spot 94.70
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.30 | 21.80 | 20.05 | +1.00 | 50.4% | 75 | 50.4% | -0.00 | — | — | 2.13 | — |
| — | 13.15 | 16.80 | 14.97 | +1.00 | 41.7% | 80 | 41.7% | -0.00 | — | — | 0.25 | — |
| — | 10.80 | 14.85 | 12.82 | +1.00 | 38.4% | 82 | 38.4% | -0.00 | — | — | 2.05 | — |
| — | 9.85 | 13.85 | 11.85 | +1.00 | 36.8% | 83 | 36.8% | -0.00 | — | — | 1.79 | — |
| — | 10.15 | 12.80 | 11.47 | +0.99 | 35.2% | 84 | 35.2% | -0.01 | — | — | 0.08 | — |
| — | 9.15 | 11.80 | 10.47 | +0.99 | 33.8% | 85 | 33.8% | -0.01 | — | — | 0.40 | — |
| — | 7.00 | 10.80 | 8.90 | +0.99 | 32.4% | 86 | 32.4% | -0.01 | — | — | 0.72 | — |
| — | 6.15 | 9.80 | 7.97 | +0.98 | 31.1% | 87 | 31.1% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 6.20 | 7.75 | 6.97 | +0.97 | 29.8% | 88 | 29.8% | -0.03 | — | — | 0.10 | — |
| — | 4.65 | 7.20 | 5.92 | +0.95 | 28.7% | 89 | 28.7% | -0.05 | — | — | 0.21 | — |
| — | 4.25 | 6.25 | 5.25 | +0.91 | 27.6% | 90 | 27.6% | -0.09 | 0.09 | 0.02 | 0.15 | — |
| — | 2.78 | 5.35 | 4.07 | +0.87 | 26.7% | 91 | 26.7% | -0.13 | 0.19 | 0.13 | 0.25 | — |
| — | 1.93 | 4.50 | 3.21 | +0.80 | 25.9% | 92 | 25.9% | -0.20 | 0.28 | 0.17 | 0.38 | — |
| — | 1.16 | 3.05 | 2.10 | +0.71 | 25.2% | 93 | 25.2% | -0.29 | 0.56 | 0.50 | 0.62 | — |
| — | 1.57 | 3.20 | 2.38 | +0.60 | 24.7% | 94 | 24.7% | -0.40 | 0.92 | 0.88 | 0.96 | — |
| — | 0.94 | 1.35 | 1.15 | +0.48 | 24.2% | 95 | 24.2% | -0.52 | 1.41 | 1.19 | 1.62 | — |
| — | 0.70 | 0.85 | 0.78 | +0.36 | 24.0% | 96 | 24.0% | -0.65 | 2.47 | 1.79 | 3.15 | — |
| — | 0.42 | 0.50 | 0.46 | +0.25 | 23.9% | 97 | 23.9% | -0.76 | 2.83 | 2.40 | 3.25 | — |
| — | 0.21 | 0.31 | 0.26 | +0.16 | 23.9% | 98 | 23.9% | -0.84 | 3.84 | 2.98 | 4.70 | — |
| — | 0.08 | 0.18 | 0.13 | +0.10 | 24.2% | 99 | 24.2% | -0.90 | 4.72 | 3.85 | 5.60 | — |
| — | 0.07 | 0.08 | 0.07 | +0.06 | 24.6% | 100 | 24.6% | -0.95 | 5.60 | 4.95 | 6.25 | — |
| — | 0.01 | 0.08 | 0.04 | +0.04 | 25.2% | 101 | 25.2% | -0.98 | 6.97 | 5.90 | 8.05 | — |
| — | — | 0.08 | — | +0.02 | 25.9% | 102 | 25.9% | -0.99 | 8.03 | 6.85 | 9.20 | — |
| — | — | 0.07 | — | +0.01 | 26.8% | 103 | 26.8% | -1.00 | 8.28 | 6.30 | 10.25 | — |
| — | — | 0.05 | — | +0.01 | 27.8% | 104 | 27.8% | -1.00 | 8.95 | 7.40 | 10.50 | — |
| — | — | 1.00 | — | +0.01 | 28.8% | 105 | 28.8% | -1.00 | 10.30 | 8.35 | 12.25 | — |
| — | — | 0.23 | — | +0.00 | 29.8% | 106 | 29.8% | -1.00 | 11.28 | 9.30 | 13.25 | — |
| — | — | 2.13 | — | +0.00 | 30.9% | 107 | 30.9% | -1.00 | 12.28 | 10.30 | 14.25 | — |
| — | — | 1.55 | — | +0.00 | 32.0% | 108 | 32.0% | -1.00 | 13.60 | 12.00 | 15.20 | — |
| — | — | 1.80 | — | +0.00 | 33.1% | 109 | 33.1% | -1.00 | 14.72 | 13.20 | 16.25 | — |
| — | — | 1.75 | — | +0.00 | 34.3% | 110 | 34.3% | -1.00 | 15.28 | 13.30 | 17.25 | — |
| — | — | 0.11 | — | +0.00 | 35.4% | 111 | 35.4% | -1.00 | 16.27 | 14.30 | 18.25 | — |
| — | — | 1.95 | — | +0.00 | 36.6% | 112 | 36.6% | -1.00 | 17.27 | 15.30 | 19.25 | — |
| — | — | 1.75 | — | +0.00 | 37.8% | 113 | 37.8% | -1.00 | 18.27 | 16.30 | 20.25 | — |
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.