Spot 94.70
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 19.10 | 21.25 | 20.18 | +0.99 | 38.5% | 75 | 38.5% | -0.01 | — | — | 0.39 | 4 |
| — | 14.40 | 16.35 | 15.38 | +0.96 | 36.3% | 80 | 36.3% | -0.04 | — | — | 0.32 | — |
| — | 12.25 | 14.50 | 13.38 | +0.94 | 35.6% | 82 | 35.6% | -0.06 | 0.38 | 0.19 | 0.56 | 1 |
| — | 11.30 | 13.60 | 12.45 | +0.92 | 35.3% | 83 | 35.3% | -0.08 | 0.44 | 0.08 | 0.80 | 169 |
| 0 | 10.65 | 12.65 | 11.65 | +0.91 | 35.0% | 84 | 35.0% | -0.09 | 0.51 | 0.29 | 0.73 | — |
| 0 | 9.30 | 11.95 | 10.62 | +0.89 | 34.8% | 85 | 34.8% | -0.11 | 0.74 | 0.38 | 1.10 | — |
| — | 8.45 | 10.90 | 9.68 | +0.86 | 34.6% | 86 | 34.6% | -0.14 | 0.71 | 0.29 | 1.13 | — |
| — | 7.65 | 10.05 | 8.85 | +0.83 | 34.4% | 87 | 34.4% | -0.17 | 1.06 | 0.65 | 1.47 | 49 |
| 0 | 6.85 | 9.30 | 8.07 | +0.80 | 34.2% | 88 | 34.2% | -0.20 | 1.04 | 0.97 | 1.12 | — |
| — | 6.05 | 8.70 | 7.38 | +0.77 | 34.1% | 89 | 34.1% | -0.23 | 1.04 | 0.50 | 1.58 | 145 |
| 9 | 5.35 | 8.60 | 6.97 | +0.73 | 33.9% | 90 | 33.9% | -0.27 | 1.67 | 1.49 | 1.84 | — |
| — | 4.85 | 6.85 | 5.85 | +0.69 | 33.8% | 91 | 33.8% | -0.31 | 1.43 | 0.82 | 2.04 | 429 |
| 28 | 4.00 | 7.30 | 5.65 | +0.65 | 33.7% | 92 | 33.7% | -0.35 | 2.23 | 1.95 | 2.51 | — |
| — | 4.05 | 5.05 | 4.55 | +0.61 | 33.6% | 93 | 33.6% | -0.39 | 2.69 | 2.03 | 3.35 | 28 |
| — | 3.95 | 5.90 | 4.92 | +0.56 | 33.5% | 94 | 33.5% | -0.44 | 3.06 | 1.78 | 4.35 | — |
| — | 3.15 | 4.55 | 3.85 | +0.52 | 36.7% | 95 | 33.4% | -0.49 | 3.56 | 2.48 | 4.65 | — |
| — | 2.55 | 4.45 | 3.50 | +0.47 | 33.3% | 96 | 33.3% | -0.53 | 3.77 | 3.10 | 4.45 | — |
| — | 2.39 | 3.00 | 2.69 | +0.43 | 33.3% | 97 | 33.3% | -0.58 | 4.28 | 3.35 | 5.20 | — |
| — | 1.18 | 2.63 | 1.91 | +0.39 | 33.2% | 98 | 24.4% | -0.62 | 4.40 | 3.20 | 5.60 | — |
| — | 0.85 | 2.30 | 1.57 | +0.35 | 33.2% | 99 | 33.2% | -0.66 | 5.85 | 4.55 | 7.15 | — |
| — | 1.58 | 1.70 | 1.64 | +0.30 | 33.2% | 100 | 32.2% | -0.70 | 6.55 | 5.25 | 7.85 | — |
| — | 1.28 | 1.78 | 1.53 | +0.27 | 33.2% | 101 | 33.2% | -0.74 | 7.12 | 6.20 | 8.05 | — |
| — | 0.79 | 1.87 | 1.33 | +0.23 | 33.2% | 102 | 33.2% | -0.78 | 8.05 | 6.75 | 9.35 | — |
| — | 0.67 | 1.01 | 0.84 | +0.20 | 33.2% | 103 | 31.2% | -0.81 | 8.85 | 7.55 | 10.15 | — |
| — | 0.53 | 0.97 | 0.75 | +0.17 | 33.2% | 104 | 33.2% | -0.84 | 9.68 | 8.35 | 11.00 | — |
| — | 0.35 | 0.83 | 0.59 | +0.15 | 33.3% | 105 | 33.3% | -0.87 | 10.65 | 10.00 | 11.30 | — |
| — | 0.25 | 0.60 | 0.42 | +0.13 | 31.1% | 106 | 33.3% | -0.89 | 11.60 | 10.80 | 12.40 | — |
| — | — | 1.02 | — | +0.11 | 33.4% | 107 | 33.4% | -0.91 | 12.38 | 11.05 | 13.70 | — |
| — | — | 0.65 | — | — | — | 108 | 33.4% | -0.93 | 13.15 | 12.15 | 14.15 | — |
| — | — | 0.54 | — | — | — | 109 | 33.5% | -0.94 | 14.18 | 13.15 | 15.20 | — |
| — | 0.01 | 0.31 | 0.16 | +0.06 | 33.6% | 110 | 33.6% | -0.96 | 14.93 | 13.30 | 16.55 | — |
| — | — | 0.65 | — | — | — | 111 | — | — | 16.18 | 15.25 | 17.10 | — |
| — | — | 0.58 | — | — | — | 112 | 33.7% | -0.98 | 16.93 | 15.30 | 18.55 | — |
| — | — | 0.33 | — | — | — | 113 | — | — | 18.23 | 17.00 | 19.45 | — |
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.