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 | |
| — | 23.15 | 26.15 | 24.65 | +1.00 | 43.0% | 70 | 43.0% | -0.00 | — | — | 0.91 | — |
| — | 17.45 | 21.35 | 19.40 | +1.00 | 38.5% | 75 | 38.5% | -0.00 | — | — | 0.02 | — |
| — | 12.45 | 16.35 | 14.40 | +1.00 | 34.4% | 80 | 34.4% | -0.00 | — | — | 0.04 | — |
| — | 11.50 | 13.55 | 12.53 | +0.99 | 32.8% | 82 | 32.8% | -0.01 | — | — | 1.15 | — |
| — | 10.45 | 12.45 | 11.45 | +0.99 | 32.0% | 83 | 32.0% | -0.01 | — | — | 2.14 | — |
| — | 9.05 | 12.10 | 10.57 | +0.99 | 31.1% | 84 | 31.1% | -0.01 | — | — | 0.20 | — |
| — | 9.05 | 10.40 | 9.72 | +0.98 | 30.3% | 85 | 30.3% | -0.02 | — | — | 0.06 | — |
| — | 7.95 | 9.45 | 8.70 | +0.97 | 29.4% | 86 | 29.4% | -0.03 | — | — | 0.14 | — |
| — | 6.90 | 9.05 | 7.97 | +0.96 | 28.6% | 87 | 28.6% | -0.04 | 0.21 | 0.01 | 0.42 | 10 |
| — | 4.65 | 8.10 | 6.38 | +0.93 | 27.8% | 88 | 27.8% | -0.07 | 0.17 | 0.01 | 0.32 | — |
| — | 5.20 | 7.60 | 6.40 | +0.90 | 27.1% | 89 | 27.1% | -0.10 | 0.30 | 0.10 | 0.50 | — |
| — | 3.05 | 5.50 | 4.28 | +0.86 | 26.5% | 90 | 26.5% | -0.14 | 0.30 | 0.28 | 0.33 | — |
| — | 2.01 | 5.65 | 3.83 | +0.81 | 26.0% | 91 | 26.0% | -0.19 | 0.42 | 0.27 | 0.58 | — |
| — | 1.29 | 3.60 | 2.44 | +0.74 | 25.6% | 92 | 25.6% | -0.26 | 0.74 | 0.66 | 0.83 | — |
| — | 2.17 | 2.94 | 2.56 | +0.65 | 25.4% | 93 | 25.4% | -0.35 | 0.97 | 0.89 | 1.05 | — |
| — | 1.44 | 2.20 | 1.82 | +0.56 | 25.3% | 94 | 25.3% | -0.44 | 1.36 | 1.29 | 1.44 | — |
| — | 1.26 | 1.51 | 1.39 | +0.47 | 25.4% | 95 | 25.4% | -0.54 | 1.89 | 1.84 | 1.93 | — |
| — | 0.91 | 1.07 | 0.99 | +0.37 | 25.5% | 96 | 25.5% | -0.63 | 2.56 | 2.28 | 2.84 | — |
| — | 0.40 | 0.79 | 0.59 | +0.29 | 25.8% | 97 | 25.8% | -0.71 | 2.96 | 1.98 | 3.95 | — |
| — | 0.41 | 0.98 | 0.69 | +0.22 | 26.2% | 98 | 26.2% | -0.79 | 4.00 | 2.01 | 6.00 | — |
| — | 0.18 | 0.48 | 0.33 | +0.16 | 26.6% | 99 | 26.6% | -0.84 | 4.40 | 3.25 | 5.55 | — |
| — | 0.14 | 0.31 | 0.23 | +0.12 | 27.0% | 100 | 27.0% | -0.89 | 5.83 | 5.50 | 6.15 | — |
| — | 0.05 | 0.22 | 0.14 | +0.09 | 27.5% | 101 | 27.5% | -0.93 | 6.78 | 5.55 | 8.00 | — |
| — | 0.05 | 0.12 | 0.09 | +0.06 | 28.0% | 102 | 28.0% | -0.95 | 7.95 | 6.60 | 9.30 | — |
| — | — | 0.13 | — | +0.04 | 28.7% | 103 | 28.7% | -0.97 | 8.38 | 6.80 | 9.95 | — |
| — | — | 0.10 | — | +0.03 | 29.3% | 104 | 29.3% | -0.98 | 9.72 | 7.75 | 11.70 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 29.8% | 105 | 29.8% | -1.00 | 11.45 | 10.25 | 12.65 | — |
| — | — | 0.09 | — | +0.01 | 30.0% | 106 | 30.0% | -1.00 | 11.72 | 9.75 | 13.70 | — |
| — | — | 0.60 | — | +0.01 | 30.0% | 107 | 30.0% | -1.00 | 12.45 | 11.40 | 13.50 | — |
| — | — | 0.41 | — | +0.01 | 29.8% | 108 | 29.8% | -1.00 | 13.97 | 12.65 | 15.30 | — |
| — | — | 0.11 | — | +0.00 | 29.7% | 109 | 29.7% | -1.00 | 14.45 | 13.50 | 15.40 | — |
| — | — | 0.07 | — | +0.00 | 29.6% | 110 | 29.6% | -1.00 | 15.80 | 13.90 | 17.70 | — |
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.