Spot 94.40
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.30 | 16.05 | 14.68 | +0.95 | 38.1% | 80 | 38.1% | -0.05 | 0.20 | 0.04 | 0.36 | — |
| — | 10.55 | 13.15 | 11.85 | +0.92 | 35.4% | 83 | 35.4% | -0.09 | 0.28 | 0.13 | 0.43 | — |
| — | 9.60 | 12.35 | 10.97 | +0.90 | 34.5% | 84 | 34.5% | -0.10 | 0.58 | 0.18 | 0.99 | — |
| — | 8.70 | 11.20 | 9.95 | +0.88 | 33.7% | 85 | 33.7% | -0.12 | 0.40 | 0.14 | 0.66 | — |
| — | 7.85 | 10.35 | 9.10 | +0.86 | 33.0% | 86 | 33.0% | -0.14 | 0.54 | 0.22 | 0.86 | — |
| — | 7.00 | 9.35 | 8.18 | +0.83 | 32.2% | 87 | 32.2% | -0.17 | 0.89 | 0.33 | 1.44 | — |
| — | 6.15 | 8.30 | 7.22 | +0.81 | 31.5% | 88 | 31.5% | -0.20 | 0.95 | 0.38 | 1.53 | — |
| — | 5.35 | 7.70 | 6.53 | +0.77 | 30.9% | 89 | 30.9% | -0.23 | 1.08 | 0.83 | 1.34 | — |
| — | 5.05 | 6.55 | 5.80 | +0.74 | 30.3% | 90 | 30.3% | -0.27 | 1.25 | 1.07 | 1.42 | — |
| — | 3.85 | 6.10 | 4.97 | +0.69 | 29.8% | 91 | 29.8% | -0.32 | 1.61 | 1.12 | 2.10 | — |
| — | 3.20 | 5.45 | 4.33 | +0.64 | 29.3% | 92 | 29.3% | -0.36 | 1.88 | 1.69 | 2.06 | — |
| — | 2.91 | 4.00 | 3.46 | +0.59 | 28.9% | 93 | 28.9% | -0.41 | 2.25 | 2.05 | 2.46 | — |
| — | 2.49 | 3.45 | 2.97 | +0.54 | 28.6% | 94 | 28.6% | -0.46 | 2.71 | 2.50 | 2.91 | — |
| — | 2.52 | 3.25 | 2.88 | +0.49 | 28.3% | 95 | 28.3% | -0.52 | 3.23 | 3.00 | 3.45 | — |
| — | 2.01 | 2.60 | 2.31 | +0.44 | 28.1% | 96 | 28.1% | -0.57 | 3.75 | 3.50 | 4.00 | — |
| — | 1.58 | 2.22 | 1.90 | +0.38 | 27.9% | 97 | 27.9% | -0.62 | 4.62 | 3.90 | 5.35 | — |
| — | 1.21 | 1.67 | 1.44 | +0.33 | 27.8% | 98 | 27.8% | -0.67 | 5.05 | 3.90 | 6.20 | — |
| — | 0.89 | 1.43 | 1.16 | +0.29 | 27.7% | 99 | 27.7% | -0.72 | 5.67 | 4.40 | 6.95 | — |
| — | 0.86 | 1.20 | 1.03 | +0.24 | 27.8% | 100 | 27.8% | -0.75 | 6.55 | 5.35 | 7.75 | — |
| — | 0.30 | 1.53 | 0.92 | +0.22 | 27.8% | 101 | 27.8% | -0.79 | 7.72 | 6.25 | 9.20 | — |
| — | 0.21 | 0.78 | 0.49 | +0.18 | 27.9% | 102 | 27.9% | -0.83 | 8.30 | 7.25 | 9.35 | — |
| — | 0.20 | 0.67 | 0.43 | +0.15 | 28.1% | 103 | 28.1% | -0.86 | 9.07 | 7.80 | 10.35 | — |
| — | 0.12 | 1.20 | 0.66 | +0.13 | 28.3% | 104 | 28.3% | -0.89 | 10.07 | 8.65 | 11.50 | — |
| — | 0.09 | 0.53 | 0.31 | +0.11 | 28.5% | 105 | — | — | 11.05 | 9.65 | 12.45 | — |
| — | 0.07 | 0.62 | 0.34 | — | — | 106 | 28.8% | -0.93 | 11.93 | 10.45 | 13.40 | — |
| — | 0.05 | 0.42 | 0.23 | +0.07 | 29.1% | 107 | 29.1% | -0.95 | 12.95 | 11.40 | 14.50 | — |
| — | 0.04 | 0.38 | 0.21 | +0.06 | 29.4% | 108 | 29.4% | -0.96 | 14.07 | 12.40 | 15.75 | — |
| — | 0.03 | 0.79 | 0.41 | +0.05 | 29.8% | 109 | 29.8% | -0.97 | 15.05 | 13.40 | 16.70 | — |
| — | 0.02 | 0.50 | 0.26 | +0.04 | 30.1% | 110 | 30.1% | -0.98 | 15.80 | 13.85 | 17.75 | — |
| — | 0.01 | 0.89 | 0.45 | +0.03 | 30.5% | 111 | 30.5% | -0.99 | 16.70 | 14.70 | 18.70 | — |
| — | — | 1.62 | — | +0.03 | 30.9% | 112 | 30.9% | -1.00 | 17.70 | 15.70 | 19.70 | — |
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.