Spot 94.13
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.10 | 26.45 | 24.77 | +1.00 | 37.2% | 70 | 37.2% | -0.00 | — | — | 0.13 | — |
| — | 18.45 | 21.50 | 19.98 | +0.99 | 35.8% | 75 | 35.8% | -0.01 | — | — | 0.31 | — |
| — | 12.70 | 16.70 | 14.70 | +0.96 | 34.9% | 80 | 34.9% | -0.04 | — | — | 0.36 | — |
| — | 11.35 | 14.85 | 13.10 | +0.93 | 34.7% | 82 | 34.7% | -0.07 | 0.34 | 0.08 | 0.60 | — |
| — | 10.55 | 13.95 | 12.25 | +0.91 | 34.6% | 83 | 34.6% | -0.09 | — | — | 1.02 | — |
| — | 10.35 | 12.80 | 11.57 | +0.89 | 34.5% | 84 | 34.5% | -0.11 | 0.40 | 0.05 | 0.74 | — |
| — | 8.30 | 11.50 | 9.90 | +0.87 | 34.4% | 85 | 34.4% | -0.13 | 0.61 | 0.40 | 0.83 | — |
| — | 7.50 | 11.35 | 9.43 | +0.84 | 34.4% | 86 | 34.4% | -0.16 | 0.71 | 0.50 | 0.93 | — |
| — | 7.20 | 10.55 | 8.88 | +0.81 | 34.3% | 87 | 34.3% | -0.19 | 1.01 | 0.89 | 1.13 | — |
| — | 6.15 | 9.70 | 7.92 | +0.78 | 34.2% | 88 | 34.2% | -0.22 | 1.26 | 0.94 | 1.58 | — |
| — | 5.85 | 8.45 | 7.15 | +0.74 | 34.2% | 89 | 34.2% | -0.26 | 1.49 | 1.11 | 1.87 | — |
| — | 4.90 | 8.15 | 6.53 | +0.71 | 34.1% | 90 | 34.1% | -0.30 | 1.85 | 1.71 | 2.00 | — |
| — | 5.15 | 7.05 | 6.10 | +0.66 | 34.0% | 91 | 34.0% | -0.34 | 2.08 | 1.82 | 2.34 | — |
| — | 4.05 | 6.40 | 5.22 | +0.63 | 34.0% | 92 | 34.0% | -0.38 | 2.43 | 2.03 | 2.83 | — |
| — | 4.05 | 5.90 | 4.97 | +0.58 | 33.9% | 93 | 33.9% | -0.42 | 3.08 | 2.67 | 3.50 | — |
| — | 2.98 | 4.85 | 3.92 | +0.54 | 33.9% | 94 | 33.9% | -0.47 | 3.39 | 2.98 | 3.80 | — |
| — | 2.04 | 4.05 | 3.04 | +0.50 | 33.8% | 95 | 33.8% | -0.51 | 3.88 | 3.40 | 4.35 | — |
| — | 2.66 | 3.85 | 3.25 | +0.45 | 33.7% | 96 | 33.7% | -0.55 | 4.42 | 3.00 | 5.85 | — |
| — | 1.38 | 3.55 | 2.46 | +0.41 | 33.7% | 97 | 33.7% | -0.60 | 4.97 | 3.75 | 6.20 | — |
| — | 1.02 | 2.83 | 1.93 | +0.37 | 33.6% | 98 | 33.6% | -0.64 | 5.35 | 4.70 | 6.00 | — |
| — | 0.73 | 2.34 | 1.53 | +0.33 | 33.6% | 99 | 33.6% | -0.68 | 6.40 | 5.85 | 6.95 | — |
| — | 0.71 | 1.71 | 1.21 | +0.29 | 33.5% | 100 | 33.5% | -0.72 | 7.15 | 6.20 | 8.10 | 52 |
| — | 1.04 | 1.47 | 1.25 | +0.26 | 33.5% | 101 | 33.5% | -0.75 | 7.78 | 6.55 | 9.00 | — |
| — | 0.76 | 1.21 | 0.98 | +0.23 | 33.5% | 102 | 33.5% | -0.79 | 8.50 | 6.60 | 10.40 | — |
| — | 0.63 | 1.08 | 0.85 | +0.19 | 33.4% | 103 | 33.4% | -0.82 | 9.45 | 8.15 | 10.75 | — |
| — | 0.29 | 1.09 | 0.69 | +0.17 | 33.4% | 104 | 33.4% | -0.84 | 10.18 | 8.25 | 12.10 | — |
| — | 0.40 | 0.71 | 0.56 | +0.15 | 33.4% | 105 | — | — | 10.97 | 9.15 | 12.80 | — |
| — | 0.25 | 0.59 | 0.42 | +0.12 | 33.4% | 106 | 33.4% | -0.89 | 11.68 | 10.10 | 13.25 | — |
| — | — | 1.10 | — | +0.10 | 33.4% | 107 | 33.4% | -0.91 | 12.75 | 10.95 | 14.55 | — |
| — | — | 0.79 | — | — | — | 108 | 33.4% | -0.93 | 13.35 | 11.95 | 14.75 | — |
| — | — | 0.58 | — | +0.07 | 33.5% | 109 | 33.5% | -0.95 | 14.82 | 12.90 | 16.75 | — |
| — | 0.03 | 0.31 | 0.17 | +0.06 | 33.5% | 110 | 33.5% | -0.96 | 15.88 | 14.55 | 17.20 | — |
| — | — | 0.51 | — | +0.05 | 33.6% | 111 | — | — | 16.98 | 15.45 | 18.50 | — |
| — | — | 0.64 | — | +0.04 | 33.7% | 112 | 33.7% | -0.98 | 17.62 | 15.90 | 19.35 | — |
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.