Spot 94.42
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.55 | 36.55 | 34.55 | — | — | 60 | — | — | — | — | 0.64 | — |
| — | 27.75 | 31.55 | 29.65 | — | — | 65 | — | — | — | — | 0.20 | — |
| — | 23.20 | 25.90 | 24.55 | — | — | 70 | 46.6% | -0.01 | — | — | 0.23 | — |
| — | 18.55 | 20.95 | 19.75 | +0.98 | 43.6% | 75 | 43.6% | -0.02 | — | — | 0.31 | — |
| — | 13.85 | 16.20 | 15.03 | +0.94 | 41.8% | 80 | 41.8% | -0.06 | 0.33 | 0.27 | 0.39 | — |
| — | 10.50 | 12.65 | 11.57 | +0.87 | 41.0% | 84 | — | — | 0.72 | 0.58 | 0.86 | — |
| — | 10.00 | 11.45 | 10.72 | — | — | 85 | — | — | 0.99 | 0.75 | 1.23 | — |
| — | 8.85 | 11.00 | 9.93 | — | — | 86 | — | — | 1.10 | 1.02 | 1.19 | — |
| — | 8.10 | 10.25 | 9.18 | — | — | 87 | — | — | 1.34 | 1.24 | 1.45 | — |
| — | 7.45 | 9.40 | 8.43 | — | — | 88 | — | — | 1.72 | 1.50 | 1.93 | — |
| — | 6.80 | 8.80 | 7.80 | — | — | 89 | — | — | 1.89 | 1.75 | 2.03 | — |
| — | 6.30 | 7.65 | 6.97 | — | — | 90 | — | — | 2.32 | 2.10 | 2.54 | — |
| — | 5.60 | 7.45 | 6.53 | — | — | 91 | — | — | 2.67 | 2.39 | 2.94 | — |
| — | 5.05 | 6.85 | 5.95 | — | — | 92 | — | — | 2.97 | 2.64 | 3.30 | — |
| — | 4.70 | 5.70 | 5.20 | — | — | 93 | — | — | 3.45 | 3.20 | 3.70 | — |
| — | 4.20 | 5.10 | 4.65 | — | — | 94 | — | — | 3.90 | 3.75 | 4.05 | — |
| — | 3.85 | 4.50 | 4.17 | — | — | 95 | — | — | 4.42 | 4.15 | 4.70 | — |
| — | 3.40 | 4.15 | 3.77 | — | — | 96 | — | — | 5.05 | 4.70 | 5.40 | — |
| 36 | 2.93 | 3.70 | 3.31 | — | — | 97 | — | — | 5.40 | 4.70 | 6.10 | — |
| — | — | — | — | — | — | 98 | — | — | — | — | — | — |
| — | — | — | — | — | — | 99 | — | — | — | — | — | — |
| — | 2.02 | 2.57 | 2.29 | +0.34 | 41.2% | 100 | 41.2% | -0.67 | 7.80 | 7.15 | 8.45 | — |
| — | 1.75 | 2.17 | 1.96 | +0.31 | 41.3% | 101 | 41.3% | -0.70 | 8.18 | 7.15 | 9.20 | — |
| — | 1.51 | 1.93 | 1.72 | +0.28 | 41.4% | 102 | 41.4% | -0.73 | 9.22 | 8.60 | 9.85 | — |
| — | 1.31 | 1.72 | 1.51 | +0.25 | 41.6% | 103 | 41.6% | -0.76 | 10.03 | 9.30 | 10.75 | — |
| — | 1.15 | 1.47 | 1.31 | +0.23 | 41.8% | 104 | 41.8% | -0.78 | 10.57 | 9.55 | 11.60 | — |
| — | 0.98 | 1.20 | 1.09 | +0.20 | 41.9% | 105 | 41.9% | -0.81 | 11.60 | 10.90 | 12.30 | — |
| — | 0.84 | 1.13 | 0.98 | +0.18 | 42.1% | 106 | 42.1% | -0.83 | 12.30 | 11.25 | 13.35 | — |
| — | 0.67 | 1.10 | 0.89 | +0.16 | 42.3% | 107 | 42.3% | -0.85 | 13.15 | 12.05 | 14.25 | — |
| — | 0.50 | 0.95 | 0.72 | +0.15 | 42.5% | 108 | 42.5% | -0.87 | 14.05 | 12.95 | 15.15 | — |
| — | 0.51 | 0.93 | 0.72 | — | — | 109 | — | — | 15.03 | 13.90 | 16.15 | — |
| — | 0.55 | 0.70 | 0.62 | — | — | 110 | 43.0% | -0.90 | 15.93 | 15.10 | 16.75 | — |
| — | 0.23 | 0.70 | 0.47 | — | — | 111 | — | — | 16.95 | 16.10 | 17.80 | — |
| — | 0.16 | 0.73 | 0.45 | — | — | 112 | — | — | 17.82 | 16.65 | 19.00 | — |
| — | 0.29 | 0.62 | 0.46 | +0.08 | 43.6% | 113 | — | — | 18.80 | 17.95 | 19.65 | — |
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.