Spot 94.41
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.10 | 15.60 | 15.35 | +0.92 | 43.1% | 80 | 43.1% | -0.08 | 0.48 | 0.40 | 0.57 | — |
| — | 10.80 | 11.30 | 11.05 | +0.83 | 41.9% | 85 | 41.9% | -0.17 | 1.12 | 1.06 | 1.18 | — |
| — | 8.10 | 8.50 | 8.30 | +0.73 | 41.5% | 88.5 | 41.5% | -0.27 | 2.02 | 1.90 | 2.14 | — |
| — | 7.80 | 8.15 | 7.97 | +0.72 | 41.4% | 89 | 41.4% | -0.28 | 2.10 | 1.99 | 2.22 | — |
| — | 7.20 | 7.50 | 7.35 | +0.69 | 41.4% | 90 | 41.4% | -0.32 | 2.40 | 2.27 | 2.54 | — |
| — | 6.55 | 6.90 | 6.72 | +0.66 | 41.3% | 91 | 41.3% | -0.35 | 2.83 | 2.71 | 2.95 | — |
| — | 6.15 | 6.55 | 6.35 | +0.64 | 41.3% | 91.5 | 41.3% | -0.36 | 3.08 | 2.97 | 3.20 | — |
| — | 5.90 | 6.25 | 6.08 | +0.62 | 41.3% | 92 | 41.3% | -0.38 | 3.25 | 3.15 | 3.35 | — |
| — | 5.70 | 5.95 | 5.83 | +0.60 | 41.3% | 92.5 | 41.3% | -0.40 | 3.50 | 3.40 | 3.60 | — |
| — | 5.40 | 5.70 | 5.55 | +0.59 | 41.3% | 93 | 41.3% | -0.42 | 3.70 | 3.55 | 3.85 | — |
| — | 5.05 | 5.45 | 5.25 | +0.57 | 41.4% | 93.5 | 41.4% | -0.43 | 3.98 | 3.85 | 4.10 | — |
| — | 4.65 | 5.10 | 4.88 | +0.55 | 41.4% | 94 | 41.4% | -0.45 | 4.17 | 4.10 | 4.25 | — |
| — | 4.55 | 5.00 | 4.78 | +0.53 | 41.4% | 94.5 | 41.4% | -0.47 | 4.38 | 4.25 | 4.50 | — |
| — | 4.45 | 4.70 | 4.58 | +0.52 | 41.4% | 95 | 41.4% | -0.48 | 4.67 | 4.55 | 4.80 | — |
| — | 4.20 | 4.50 | 4.35 | +0.50 | 41.4% | 95.5 | 41.4% | -0.50 | 4.92 | 4.80 | 5.05 | — |
| — | 4.00 | 4.30 | 4.15 | +0.49 | 41.5% | 96 | 41.5% | -0.52 | 5.25 | 5.10 | 5.40 | — |
| — | 3.70 | 4.00 | 3.85 | +0.47 | 41.5% | 96.5 | 41.5% | -0.54 | 5.53 | 5.40 | 5.65 | — |
| — | 3.50 | 3.80 | 3.65 | +0.45 | 41.5% | 97 | 41.5% | -0.55 | 5.80 | 5.65 | 5.95 | — |
| — | 3.35 | 3.60 | 3.48 | +0.44 | 41.6% | 97.5 | 41.6% | -0.57 | 6.10 | 5.95 | 6.25 | — |
| — | 3.10 | 3.50 | 3.30 | +0.42 | 41.6% | 98 | 41.6% | -0.59 | 6.38 | 6.15 | 6.60 | — |
| — | 3.00 | 3.30 | 3.15 | +0.40 | 41.7% | 98.5 | 41.7% | -0.60 | 6.72 | 6.55 | 6.90 | — |
| — | 2.78 | 3.15 | 2.96 | +0.39 | 41.7% | 99 | 41.7% | -0.62 | 7.05 | 6.85 | 7.25 | — |
| — | 2.67 | 2.98 | 2.83 | +0.37 | 41.8% | 99.5 | 41.8% | -0.64 | 7.40 | 7.25 | 7.55 | 50 |
| 72 | 2.53 | 2.82 | 2.67 | +0.36 | 41.8% | 100 | 41.8% | -0.65 | 7.75 | 7.60 | 7.90 | 176 |
| 1 | 2.40 | 2.64 | 2.52 | +0.34 | 41.9% | 100.5 | 41.9% | -0.66 | 7.92 | 7.55 | 8.30 | 0 |
| 8 | 2.26 | 2.54 | 2.40 | +0.33 | 42.0% | 101 | 42.0% | -0.68 | 8.43 | 8.20 | 8.65 | 31 |
| 6 | 2.10 | 2.41 | 2.25 | +0.31 | 42.0% | 101.5 | 42.0% | -0.70 | 8.62 | 8.25 | 9.00 | 50 |
| 19 | 1.94 | 2.29 | 2.12 | +0.30 | 42.1% | 102 | 42.1% | -0.71 | 9.25 | 9.10 | 9.40 | 50 |
| — | 1.83 | 2.17 | 2.00 | +0.29 | 42.2% | 102.5 | 42.2% | -0.72 | 9.72 | 9.60 | 9.85 | — |
| — | 1.79 | 2.05 | 1.92 | — | — | 103 | — | — | 9.80 | 9.40 | 10.20 | — |
| — | 1.63 | 1.88 | 1.75 | — | — | 103.5 | — | — | 10.32 | 10.05 | 10.60 | — |
| — | 1.53 | 1.81 | 1.67 | — | — | 104 | — | — | 10.78 | 10.50 | 11.05 | — |
| — | 1.39 | 1.75 | 1.57 | — | — | 104.5 | — | — | 11.32 | 11.15 | 11.50 | — |
| — | 1.39 | 1.66 | 1.52 | +0.23 | 42.6% | 105 | 42.6% | -0.78 | 11.62 | 11.35 | 11.90 | — |
| — | 1.25 | 1.50 | 1.38 | +0.22 | 42.7% | 105.5 | 42.7% | -0.79 | 12.03 | 11.75 | 12.30 | — |
| — | 1.17 | 1.49 | 1.33 | +0.21 | 42.8% | 106 | 42.8% | -0.80 | 12.25 | 11.80 | 12.70 | — |
| — | 1.02 | 1.33 | 1.18 | +0.19 | 43.0% | 107 | 43.0% | -0.82 | 13.12 | 12.65 | 13.60 | — |
| — | 0.97 | 1.10 | 1.03 | +0.17 | 43.3% | 108 | 43.3% | -0.84 | 14.20 | 13.95 | 14.45 | — |
| — | 0.76 | 0.96 | 0.86 | +0.15 | 43.5% | 109 | 43.5% | -0.86 | 14.82 | 14.30 | 15.35 | — |
| — | 0.62 | 0.98 | 0.80 | +0.14 | 43.7% | 110 | 43.7% | -0.87 | 16.00 | 15.75 | 16.25 | — |
| — | 0.67 | 0.87 | 0.77 | +0.12 | 44.0% | 111 | 44.0% | -0.89 | 16.93 | 16.70 | 17.15 | — |
| — | 0.47 | 0.74 | 0.60 | +0.11 | 44.2% | 112 | 44.2% | -0.90 | 17.62 | 17.20 | 18.05 | — |
| — | 0.48 | 0.67 | 0.57 | +0.10 | 44.5% | 113 | 44.5% | -0.91 | 18.98 | 18.55 | 19.40 | — |
| — | 0.43 | 0.61 | 0.52 | +0.09 | 44.7% | 114 | 44.7% | -0.92 | 19.93 | 19.50 | 20.35 | — |
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.