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 | |
| — | 17.85 | 21.90 | 19.88 | +1.00 | 38.7% | 75 | 38.7% | -0.00 | — | — | 0.02 | — |
| — | 13.30 | 16.85 | 15.07 | +0.99 | 34.4% | 80 | 34.4% | -0.01 | — | — | 0.46 | — |
| — | 12.30 | 14.00 | 13.15 | +0.99 | 32.9% | 82 | 32.9% | -0.01 | — | — | 0.52 | — |
| — | 10.35 | 12.95 | 11.65 | +0.98 | 32.1% | 83 | 32.1% | -0.02 | — | — | 0.13 | — |
| — | 9.35 | 12.90 | 11.12 | +0.98 | 31.4% | 84 | 31.4% | -0.02 | — | — | 0.20 | — |
| — | 7.95 | 11.90 | 9.93 | +0.97 | 30.7% | 85 | 30.7% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 8.45 | 10.00 | 9.22 | +0.96 | 30.0% | 86 | 30.0% | -0.04 | — | — | 0.44 | — |
| — | 7.50 | 9.05 | 8.28 | +0.94 | 29.3% | 87 | 29.3% | -0.06 | — | — | 0.40 | — |
| — | 6.40 | 8.00 | 7.20 | +0.91 | 28.6% | 88 | 28.6% | -0.09 | 0.27 | 0.01 | 0.52 | — |
| — | 5.35 | 7.40 | 6.38 | +0.88 | 27.9% | 89 | 27.9% | -0.12 | 0.36 | 0.10 | 0.62 | — |
| — | 4.00 | 5.80 | 4.90 | +0.84 | 27.3% | 90 | 27.3% | -0.16 | 0.41 | 0.33 | 0.48 | — |
| — | 3.20 | 6.45 | 4.83 | +0.79 | 26.7% | 91 | 26.7% | -0.21 | 0.53 | 0.25 | 0.80 | — |
| — | 2.38 | 4.90 | 3.64 | +0.73 | 26.2% | 92 | 26.2% | -0.27 | 0.79 | 0.69 | 0.88 | — |
| — | 1.73 | 4.25 | 2.99 | +0.66 | 25.7% | 93 | 25.7% | -0.34 | 1.03 | 0.79 | 1.27 | — |
| — | 1.70 | 2.65 | 2.17 | +0.58 | 25.3% | 94 | 25.3% | -0.42 | 1.31 | 1.05 | 1.58 | — |
| — | 1.55 | 1.75 | 1.65 | +0.50 | 25.0% | 95 | 25.0% | -0.51 | 1.87 | 1.80 | 1.94 | — |
| — | 1.18 | 1.35 | 1.26 | +0.42 | 24.8% | 96 | 24.8% | -0.59 | 2.62 | 1.80 | 3.45 | — |
| — | 0.76 | 0.99 | 0.88 | +0.33 | 24.7% | 97 | 24.7% | -0.68 | 3.15 | 2.65 | 3.65 | — |
| — | 0.45 | 0.76 | 0.60 | +0.26 | 24.7% | 98 | 24.7% | -0.75 | 3.85 | 3.55 | 4.15 | — |
| — | 0.40 | 0.52 | 0.46 | +0.20 | 24.8% | 99 | 24.8% | -0.81 | 4.80 | 3.35 | 6.25 | — |
| — | 0.21 | 0.49 | 0.35 | +0.14 | 24.9% | 100 | 24.9% | -0.87 | 5.45 | 5.15 | 5.75 | — |
| — | 0.13 | 0.49 | 0.31 | +0.10 | 25.0% | 101 | 25.0% | -0.91 | 6.58 | 5.85 | 7.30 | — |
| — | — | 0.56 | — | +0.07 | 25.2% | 102 | 25.2% | -0.94 | 7.28 | 6.00 | 8.55 | — |
| — | 0.03 | 0.35 | 0.19 | +0.05 | 25.4% | 103 | 25.4% | -0.97 | 8.40 | 7.00 | 9.80 | — |
| — | 0.02 | 0.20 | 0.11 | +0.03 | 25.7% | 104 | 25.7% | -0.99 | 9.60 | 7.95 | 11.25 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 25.9% | 105 | 25.9% | -1.00 | 10.07 | 9.40 | 10.75 | — |
| — | — | 0.33 | — | +0.02 | 26.1% | 106 | 26.1% | -1.00 | 10.90 | 9.30 | 12.50 | — |
| — | — | 0.33 | — | +0.01 | 26.3% | 107 | 26.3% | -1.00 | 12.15 | 11.30 | 13.00 | — |
| — | — | 0.51 | — | +0.01 | 26.6% | 108 | 26.6% | -1.00 | 13.15 | 11.35 | 14.95 | — |
| — | — | 0.28 | — | +0.00 | 26.8% | 109 | 26.8% | -1.00 | 14.15 | 13.35 | 14.95 | 0 |
| — | — | 0.07 | — | +0.00 | 27.1% | 110 | 27.1% | -1.00 | 15.12 | 13.30 | 16.95 | — |
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.