Spot 94.42
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.40 | 26.30 | 24.35 | +1.00 | 49.9% | 70 | 49.9% | +0.00 | — | — | 2.13 | — |
| — | 18.20 | 21.30 | 19.75 | +1.00 | 45.4% | 75 | 45.4% | +0.00 | — | — | 2.13 | — |
| — | 12.75 | 16.30 | 14.53 | +1.00 | 40.2% | 80 | 40.2% | -0.00 | — | — | 0.25 | — |
| — | 10.55 | 14.30 | 12.43 | +1.00 | 38.1% | 82 | 38.1% | -0.00 | — | — | 2.13 | — |
| — | 9.85 | 13.30 | 11.57 | +1.00 | 37.1% | 83 | 37.1% | -0.00 | — | — | 1.61 | — |
| — | 8.45 | 12.30 | 10.38 | +1.00 | 36.2% | 84 | 36.2% | -0.00 | — | — | 0.48 | — |
| — | 8.50 | 11.30 | 9.90 | +1.00 | 35.2% | 85 | 35.2% | -0.00 | — | — | 0.63 | — |
| — | 6.65 | 10.30 | 8.47 | +1.00 | 34.3% | 86 | 34.3% | -0.00 | — | — | 1.60 | — |
| — | 5.65 | 9.30 | 7.47 | +0.99 | 33.3% | 87 | 33.3% | -0.01 | — | — | 0.08 | — |
| — | 4.40 | 8.30 | 6.35 | +0.98 | 32.4% | 88 | 32.4% | -0.02 | — | — | 0.05 | — |
| — | 4.80 | 7.35 | 6.08 | +0.97 | 31.5% | 89 | 31.5% | -0.03 | — | — | 0.05 | — |
| — | 3.05 | 5.55 | 4.30 | +0.94 | 30.7% | 90 | 30.7% | -0.06 | 0.06 | 0.01 | 0.10 | — |
| — | 1.65 | 5.00 | 3.33 | +0.89 | 29.9% | 91 | 29.9% | -0.11 | 0.16 | 0.09 | 0.23 | — |
| — | 0.74 | 3.75 | 2.25 | +0.81 | 29.2% | 92 | 29.2% | -0.19 | 0.30 | 0.28 | 0.32 | — |
| — | 1.35 | 2.89 | 2.12 | +0.70 | 28.6% | 93 | 28.6% | -0.30 | 0.50 | 0.45 | 0.55 | — |
| — | 1.25 | 1.53 | 1.39 | +0.57 | 28.2% | 94 | 28.2% | -0.43 | 0.83 | 0.79 | 0.88 | — |
| — | 0.66 | 0.85 | 0.76 | +0.43 | 28.0% | 95 | 28.0% | -0.57 | 1.33 | 1.06 | 1.61 | — |
| — | 0.39 | 0.54 | 0.47 | +0.29 | 27.8% | 96 | 27.8% | -0.71 | 2.04 | 1.62 | 2.46 | — |
| — | 0.19 | 0.45 | 0.32 | +0.18 | 27.8% | 97 | 27.8% | -0.82 | 2.97 | 2.24 | 3.70 | 94 |
| — | 0.08 | 0.16 | 0.12 | +0.11 | 27.8% | 98 | 27.8% | -0.90 | 3.52 | 2.55 | 4.50 | 70 |
| — | 0.02 | 0.12 | 0.07 | +0.05 | 27.8% | 99 | 27.8% | -0.95 | 5.35 | 4.00 | 6.70 | — |
| — | 0.02 | 0.17 | 0.10 | +0.03 | 27.8% | 100 | 27.8% | -0.98 | 6.03 | 4.55 | 7.50 | — |
| — | — | 0.05 | — | +0.01 | 27.9% | 101 | — | — | 6.67 | 4.80 | 8.55 | — |
| — | — | 0.04 | — | — | — | 102 | — | — | 7.60 | 5.75 | 9.45 | — |
| — | — | 0.03 | — | — | — | 103 | — | — | 8.62 | 6.75 | 10.50 | — |
| — | — | 0.02 | — | — | — | 104 | 28.5% | -1.00 | 9.70 | 7.75 | 11.65 | — |
| — | — | 0.04 | — | +0.00 | 28.8% | 105 | 28.8% | -1.00 | 10.68 | 9.30 | 12.05 | — |
| — | — | 0.50 | — | +0.00 | 29.2% | 106 | 29.2% | -1.00 | 11.72 | 9.75 | 13.70 | — |
| — | — | 2.13 | — | +0.00 | 29.6% | 107 | 29.6% | -1.00 | 12.97 | 11.30 | 14.65 | — |
| — | — | 2.13 | — | +0.00 | 30.1% | 108 | 30.1% | -1.00 | 13.72 | 11.80 | 15.65 | — |
| — | — | 2.13 | — | +0.00 | 30.6% | 109 | 30.6% | -1.00 | 14.12 | 12.75 | 15.50 | — |
| — | — | 0.27 | — | +0.00 | 31.2% | 110 | 31.2% | -1.00 | 15.15 | 13.75 | 16.55 | — |
| — | — | 0.18 | — | +0.00 | 31.8% | 111 | 31.8% | -1.00 | 16.70 | 14.75 | 18.65 | — |
| — | — | 2.13 | — | +0.00 | 32.5% | 112 | 32.5% | -1.00 | 17.68 | 16.30 | 19.05 | — |
| — | — | 2.13 | — | +0.00 | 33.2% | 113 | 33.2% | -1.00 | 18.73 | 16.75 | 20.70 | — |
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.