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 | |
| — | 14.85 | 18.05 | 16.45 | +1.00 | 62.9% | 77.5 | 62.9% | +0.00 | — | — | 0.01 | — |
| — | 12.90 | 15.55 | 14.22 | +1.00 | 62.3% | 80 | 62.3% | +0.00 | — | — | 2.12 | — |
| — | 10.40 | 13.60 | 12.00 | +1.00 | 65.1% | 82.5 | 65.1% | -0.00 | — | — | 0.01 | — |
| — | 10.05 | 12.35 | 11.20 | +1.00 | 65.9% | 83 | 65.9% | -0.00 | — | — | 0.04 | — |
| — | 9.05 | 11.55 | 10.30 | +1.00 | 67.6% | 84 | 67.6% | -0.00 | — | — | 0.06 | — |
| — | 7.90 | 10.60 | 9.25 | +1.00 | 68.7% | 85 | 68.7% | -0.00 | — | — | 0.01 | — |
| — | 6.95 | 9.55 | 8.25 | +1.00 | 68.4% | 86 | 68.4% | -0.00 | — | — | 0.10 | — |
| — | 6.10 | 8.50 | 7.30 | +0.99 | 66.7% | 87 | 66.7% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 5.40 | 8.30 | 6.85 | +0.99 | 65.5% | 87.5 | 65.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.10 | 7.35 | 6.22 | +0.98 | 63.9% | 88 | 63.9% | -0.02 | — | — | 0.06 | — |
| — | 4.10 | 6.35 | 5.22 | +0.97 | 59.9% | 89 | 59.9% | -0.03 | 0.04 | 0.01 | 0.06 | — |
| — | 3.90 | 4.75 | 4.33 | +0.95 | 55.4% | 90 | 55.4% | -0.05 | 0.07 | 0.03 | 0.10 | — |
| — | 2.28 | 4.40 | 3.34 | +0.91 | 51.3% | 91 | 51.3% | -0.09 | 0.11 | 0.06 | 0.16 | — |
| — | 1.88 | 2.74 | 2.31 | +0.84 | 47.9% | 92 | 47.9% | -0.16 | 0.19 | 0.10 | 0.28 | — |
| — | 1.33 | 2.28 | 1.80 | +0.78 | 46.6% | 92.5 | 46.6% | -0.22 | 0.25 | 0.18 | 0.32 | — |
| — | 1.48 | 1.86 | 1.67 | +0.71 | 45.4% | 93 | 45.4% | -0.29 | 0.38 | 0.22 | 0.53 | — |
| — | 0.78 | 1.21 | 0.99 | +0.54 | 43.8% | 94 | 43.8% | -0.46 | 0.65 | 0.49 | 0.80 | — |
| — | 0.42 | 0.59 | 0.51 | +0.36 | 42.8% | 95 | 42.8% | -0.64 | 1.21 | 1.07 | 1.35 | — |
| — | 0.17 | 0.25 | 0.21 | +0.20 | 42.4% | 96 | 42.4% | -0.80 | 2.03 | 1.57 | 2.49 | — |
| — | 0.06 | 0.14 | 0.10 | +0.09 | 42.4% | 97 | 42.4% | -0.91 | 2.90 | 2.45 | 3.35 | — |
| — | 0.02 | 0.13 | 0.07 | +0.06 | 42.4% | 97.5 | 42.4% | -0.94 | 3.42 | 3.00 | 3.85 | — |
| — | 0.02 | 0.07 | 0.04 | +0.04 | 42.5% | 98 | 42.5% | -0.96 | 4.17 | 3.30 | 5.05 | — |
| — | — | 0.10 | — | +0.01 | 42.6% | 99 | 42.6% | -0.99 | 4.62 | 3.90 | 5.35 | — |
| — | — | 0.06 | — | +0.00 | 42.2% | 100 | 42.2% | -1.00 | 5.65 | 5.30 | 6.00 | — |
| — | — | 0.06 | — | +0.00 | 41.6% | 101 | 41.6% | -1.00 | 7.00 | 5.80 | 8.20 | — |
| — | — | 0.02 | — | +0.00 | 41.0% | 102 | 41.0% | -1.00 | 8.03 | 6.35 | 9.70 | — |
| — | — | 0.01 | — | +0.00 | 40.3% | 103 | 40.3% | -1.00 | 9.07 | 7.45 | 10.70 | — |
| — | — | 0.05 | — | +0.00 | 39.7% | 104 | 39.7% | -1.00 | 10.00 | 8.30 | 11.70 | — |
| — | — | 0.01 | — | +0.00 | 39.2% | 105 | 39.2% | -1.00 | 11.15 | 10.25 | 12.05 | — |
| — | — | 0.17 | — | +0.00 | 38.8% | 106 | 38.8% | -1.00 | 11.75 | 10.45 | 13.05 | — |
| — | — | 0.01 | — | +0.00 | 38.4% | 107 | 38.4% | -1.00 | 12.75 | 11.45 | 14.05 | — |
| — | — | 0.71 | — | +0.00 | 38.1% | 108 | 38.1% | -1.00 | 14.07 | 12.45 | 15.70 | — |
| — | — | 0.02 | — | +0.00 | 37.8% | 109 | 37.8% | -1.00 | 15.07 | 13.45 | 16.70 | — |
| — | — | 0.01 | — | +0.00 | 37.6% | 110 | 37.6% | -1.00 | 15.90 | 14.75 | 17.05 | — |
| — | — | 2.13 | — | +0.00 | 37.4% | 111 | 37.4% | -1.00 | 17.07 | 15.45 | 18.70 | — |
| — | — | 2.13 | — | +0.00 | 37.2% | 112 | 37.2% | -1.00 | 17.75 | 16.45 | 19.05 | — |
| — | — | 2.13 | — | +0.00 | 37.1% | 113 | 37.1% | -1.00 | 19.07 | 17.45 | 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.