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 | |
| — | 22.65 | 26.00 | 24.32 | +0.99 | 40.9% | 70 | 40.9% | -0.01 | — | — | 2.15 | — |
| — | 17.75 | 21.65 | 19.70 | +0.98 | 39.6% | 75 | 39.6% | -0.02 | — | — | 0.44 | — |
| — | 12.95 | 16.95 | 14.95 | +0.94 | 38.0% | 80 | 38.0% | -0.06 | — | — | 0.88 | — |
| — | 11.15 | 15.10 | 13.12 | +0.91 | 37.3% | 82 | 37.3% | -0.09 | — | — | 1.04 | — |
| — | 10.25 | 13.95 | 12.10 | +0.90 | 36.9% | 83 | 36.9% | -0.10 | — | — | 0.98 | — |
| — | 9.35 | 13.25 | 11.30 | +0.88 | 36.6% | 84 | 36.6% | -0.12 | 0.52 | 0.11 | 0.93 | — |
| — | 8.55 | 12.40 | 10.47 | +0.86 | 36.3% | 85 | 36.3% | -0.14 | 0.69 | 0.35 | 1.02 | — |
| — | 7.70 | 11.60 | 9.65 | +0.83 | 36.0% | 86 | 36.0% | -0.17 | 0.98 | 0.51 | 1.46 | — |
| — | 6.90 | 10.60 | 8.75 | +0.81 | 35.7% | 87 | 35.7% | -0.20 | 1.94 | 0.63 | 3.25 | — |
| — | 6.10 | 9.70 | 7.90 | +0.78 | 35.5% | 88 | 35.5% | -0.23 | 1.02 | 0.47 | 1.58 | — |
| — | 5.35 | 8.25 | 6.80 | +0.74 | 35.2% | 89 | 35.2% | -0.26 | 1.64 | 1.20 | 2.07 | — |
| — | 4.65 | 7.25 | 5.95 | +0.71 | 35.0% | 90 | 35.0% | -0.29 | 1.43 | 0.91 | 1.95 | — |
| — | 3.95 | 7.95 | 5.95 | +0.67 | 34.8% | 91 | 34.8% | -0.33 | 2.30 | 1.40 | 3.20 | — |
| — | 4.65 | 7.00 | 5.83 | +0.63 | 34.7% | 92 | 34.7% | -0.37 | 2.27 | 1.55 | 3.00 | — |
| — | 3.55 | 5.15 | 4.35 | +0.59 | 34.5% | 93 | 34.5% | -0.41 | 3.47 | 2.59 | 4.35 | — |
| — | 3.45 | 4.80 | 4.12 | +0.55 | 34.4% | 94 | 34.4% | -0.45 | 4.10 | 3.25 | 4.95 | — |
| — | 3.15 | 3.95 | 3.55 | +0.51 | 34.3% | 95 | 34.3% | -0.49 | 4.12 | 2.73 | 5.50 | — |
| — | 2.15 | 4.85 | 3.50 | +0.47 | 34.2% | 96 | 34.2% | -0.54 | 4.58 | 2.80 | 6.35 | — |
| — | — | — | — | +0.43 | 34.2% | 97 | 34.2% | -0.58 | — | — | — | — |
| — | — | — | — | +0.39 | 34.2% | 98 | 34.2% | -0.62 | — | — | — | 50 |
| — | — | — | — | +0.35 | 34.2% | 99 | 34.2% | -0.66 | — | — | — | — |
| — | — | — | — | +0.32 | 34.2% | 100 | 34.2% | -0.69 | — | — | — | — |
| 1 | — | — | — | +0.28 | 34.3% | 101 | 34.3% | -0.73 | — | — | — | — |
| — | 0.69 | 1.80 | 1.25 | +0.25 | 34.4% | 102 | 34.4% | -0.76 | 8.65 | 6.65 | 10.65 | — |
| — | 0.80 | 1.56 | 1.18 | +0.22 | 34.5% | 103 | 34.5% | -0.79 | 9.47 | 7.50 | 11.45 | — |
| — | 0.49 | 1.15 | 0.82 | +0.20 | 34.6% | 104 | 34.6% | -0.82 | 10.28 | 8.30 | 12.25 | — |
| — | 0.67 | 1.05 | 0.86 | +0.17 | 34.8% | 105 | 34.8% | -0.84 | 10.68 | 9.40 | 11.95 | — |
| — | 0.10 | 1.58 | 0.84 | +0.15 | 34.9% | 106 | 34.9% | -0.86 | 12.03 | 10.05 | 14.00 | — |
| — | 0.45 | 0.87 | 0.66 | +0.13 | 35.1% | 107 | 35.1% | -0.88 | 13.22 | 11.80 | 14.65 | — |
| — | — | 0.59 | — | +0.09 | 35.7% | 110 | 35.7% | -0.93 | 15.78 | 13.80 | 17.75 | — |
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.