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 | |
| — | 13.15 | 15.40 | 14.28 | +1.00 | 44.4% | 80 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 10.15 | 12.60 | 11.38 | — | — | 83 | — | — | — | — | 0.08 | — |
| — | 9.05 | 11.65 | 10.35 | — | — | 84 | — | — | — | — | 0.09 | — |
| — | 8.20 | 10.45 | 9.32 | — | — | 85 | — | — | 0.07 | 0.02 | 0.13 | — |
| — | 7.20 | 9.70 | 8.45 | — | — | 86 | — | — | 0.10 | 0.03 | 0.18 | — |
| — | 6.25 | 8.50 | 7.38 | — | — | 87 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 5.30 | 7.40 | 6.35 | — | — | 88 | 34.0% | -0.07 | 0.17 | 0.13 | 0.20 | — |
| — | 4.40 | 6.80 | 5.60 | +0.90 | 33.0% | 89 | 33.0% | -0.11 | 0.20 | 0.16 | 0.25 | — |
| — | 3.80 | 5.10 | 4.45 | +0.85 | 32.2% | 90 | 32.2% | -0.16 | 0.35 | 0.25 | 0.45 | — |
| — | 3.20 | 4.10 | 3.65 | +0.79 | 31.5% | 91 | 31.5% | -0.21 | 0.53 | 0.43 | 0.62 | — |
| — | 2.30 | 3.30 | 2.80 | +0.71 | 30.9% | 92 | 30.9% | -0.27 | 0.71 | 0.52 | 0.90 | — |
| — | 2.22 | 2.65 | 2.44 | +0.65 | 30.4% | 93 | 30.4% | -0.35 | 1.03 | 0.86 | 1.20 | — |
| — | 1.66 | 1.98 | 1.82 | +0.54 | 30.0% | 94 | 30.0% | -0.46 | 1.46 | 1.26 | 1.65 | — |
| — | 1.23 | 1.45 | 1.34 | +0.45 | 29.8% | 95 | 29.8% | -0.54 | 2.05 | 1.76 | 2.34 | — |
| — | 0.83 | 1.02 | 0.93 | +0.35 | 29.6% | 96 | 29.6% | -0.64 | 2.63 | 2.31 | 2.96 | — |
| — | 0.57 | 0.72 | 0.65 | +0.26 | 29.5% | 97 | 29.5% | -0.74 | 3.46 | 2.96 | 3.95 | — |
| — | 0.31 | 0.58 | 0.45 | +0.20 | 29.4% | 98 | 29.4% | -0.80 | 4.28 | 3.75 | 4.80 | — |
| — | 0.17 | 0.35 | 0.26 | +0.14 | 29.5% | 99 | 29.5% | -0.86 | 5.17 | 4.20 | 6.15 | — |
| — | 0.14 | 0.21 | 0.17 | +0.09 | 29.6% | 100 | 29.6% | -0.91 | 6.05 | 5.20 | 6.90 | — |
| — | 0.03 | 0.22 | 0.12 | +0.07 | 29.7% | 101 | 29.7% | -0.94 | 7.05 | 6.10 | 8.00 | — |
| — | 0.04 | 0.10 | 0.07 | +0.04 | 29.9% | 102 | 29.9% | -0.97 | 7.78 | 6.55 | 9.00 | — |
| — | 0.04 | 0.13 | 0.09 | +0.03 | 30.1% | 103 | 30.1% | -0.98 | 8.80 | 7.65 | 9.95 | — |
| — | — | 0.46 | — | +0.02 | 30.3% | 104 | 30.3% | -1.00 | 10.38 | 9.05 | 11.70 | — |
| — | — | 0.13 | — | +0.01 | 30.5% | 105 | 30.5% | -1.00 | 11.28 | 9.85 | 12.70 | — |
| — | — | 0.67 | — | +0.01 | 30.7% | 106 | 30.7% | -1.00 | 12.03 | 11.10 | 12.95 | — |
| — | — | 0.15 | — | +0.00 | 30.9% | 107 | 30.9% | -1.00 | 13.18 | 12.30 | 14.05 | — |
| — | — | 0.42 | — | +0.00 | 31.2% | 108 | 31.2% | -1.00 | 14.22 | 13.40 | 15.05 | — |
| — | — | 2.13 | — | +0.00 | 31.4% | 109 | 31.4% | -1.00 | 14.78 | 13.50 | 16.05 | — |
| — | — | 2.13 | — | +0.00 | 31.7% | 110 | 31.7% | -1.00 | 16.07 | 14.45 | 17.70 | — |
| — | — | 2.13 | — | +0.00 | 32.0% | 111 | 32.0% | -1.00 | 17.07 | 15.45 | 18.70 | — |
| — | — | 2.13 | — | +0.00 | 32.3% | 112 | 32.3% | -1.00 | 17.75 | 16.45 | 19.05 | — |
| — | — | 2.13 | — | +0.00 | 32.6% | 113 | 32.6% | -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.