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 | |
| — | 17.20 | 18.25 | 17.73 | +1.00 | 61.2% | 77 | 61.2% | -0.00 | — | — | 0.02 | — |
| — | 16.40 | 17.20 | 16.80 | +1.00 | 60.2% | 78 | 60.2% | -0.00 | — | — | 0.01 | — |
| — | 15.15 | 15.90 | 15.53 | +1.00 | 59.2% | 79 | 59.2% | -0.00 | — | — | 0.45 | — |
| — | 14.40 | 15.20 | 14.80 | +1.00 | 58.2% | 80 | 58.2% | -0.00 | — | — | 0.02 | — |
| — | 13.15 | 13.90 | 13.53 | +1.00 | 57.2% | 81 | 57.2% | -0.00 | — | — | 0.11 | — |
| — | 12.35 | 13.50 | 12.93 | +0.99 | 56.1% | 82 | 56.1% | -0.01 | — | — | 0.05 | — |
| — | 11.60 | 12.60 | 12.10 | +0.99 | 55.6% | 82.5 | 55.6% | -0.01 | — | — | 0.05 | — |
| — | 10.90 | 12.30 | 11.60 | +0.99 | 54.3% | 83.5 | 54.3% | -0.01 | — | — | 0.25 | — |
| — | 10.40 | 11.50 | 10.95 | +0.98 | 53.7% | 84 | 53.7% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 9.20 | 10.45 | 9.82 | +0.98 | 53.0% | 84.5 | 53.0% | -0.02 | — | — | 0.08 | — |
| — | 9.45 | 10.50 | 9.97 | +0.97 | 52.3% | 85 | 52.3% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 8.70 | 9.60 | 9.15 | +0.97 | 51.6% | 85.5 | 51.6% | -0.03 | 0.06 | 0.02 | 0.09 | — |
| — | 8.45 | 8.85 | 8.65 | +0.96 | 50.9% | 86 | 50.9% | -0.04 | 0.12 | 0.06 | 0.17 | — |
| — | 7.50 | 8.50 | 8.00 | +0.96 | 50.3% | 86.5 | 50.3% | -0.04 | 0.17 | 0.04 | 0.31 | — |
| — | 7.50 | 8.15 | 7.83 | +0.95 | 49.6% | 87 | 49.6% | -0.05 | 0.10 | 0.07 | 0.14 | — |
| — | 7.00 | 7.50 | 7.25 | +0.94 | 49.0% | 87.5 | 49.0% | -0.07 | 0.13 | 0.12 | 0.14 | — |
| — | 6.55 | 7.05 | 6.80 | +0.93 | 48.5% | 88 | 48.5% | -0.08 | 0.17 | 0.15 | 0.18 | — |
| — | 6.10 | 6.50 | 6.30 | +0.91 | 47.9% | 88.5 | 47.9% | -0.09 | 0.20 | 0.15 | 0.24 | — |
| — | 5.65 | 5.95 | 5.80 | +0.89 | 47.5% | 89 | 47.5% | -0.11 | 0.25 | 0.21 | 0.29 | — |
| — | 4.80 | 5.60 | 5.20 | +0.85 | 46.7% | 90 | 46.7% | -0.15 | 0.38 | 0.35 | 0.40 | — |
| — | 3.95 | 4.30 | 4.12 | +0.79 | 46.2% | 91 | 46.2% | -0.21 | 0.55 | 0.50 | 0.60 | — |
| — | 3.20 | 3.60 | 3.40 | +0.72 | 45.9% | 92 | 45.9% | -0.28 | 0.81 | 0.76 | 0.86 | — |
| — | 2.62 | 2.93 | 2.77 | +0.64 | 45.9% | 93 | 45.9% | -0.36 | 1.16 | 1.06 | 1.25 | — |
| — | 2.05 | 2.29 | 2.17 | +0.56 | 46.0% | 94 | 46.0% | -0.44 | 1.62 | 1.52 | 1.73 | — |
| — | 1.54 | 1.68 | 1.61 | +0.47 | 46.3% | 95 | 46.3% | -0.54 | 2.10 | 1.96 | 2.25 | — |
| — | 1.18 | 1.29 | 1.24 | — | — | 96 | — | — | 2.71 | 2.56 | 2.86 | — |
| — | 0.90 | 0.96 | 0.93 | — | — | 97 | — | — | 3.40 | 3.25 | 3.55 | — |
| — | 0.62 | 0.73 | 0.68 | — | — | 98 | 47.8% | -0.76 | 4.12 | 4.00 | 4.25 | — |
| — | 0.41 | 0.55 | 0.48 | +0.19 | 48.4% | 99 | 48.4% | -0.81 | 4.90 | 4.70 | 5.10 | — |
| — | 0.31 | 0.38 | 0.34 | +0.14 | 49.1% | 100 | 49.1% | -0.86 | 5.80 | 5.65 | 5.95 | — |
| — | 0.22 | 0.27 | 0.24 | +0.11 | 49.8% | 101 | 49.8% | -0.90 | 6.70 | 6.55 | 6.85 | — |
| — | 0.11 | 0.19 | 0.15 | +0.08 | 50.6% | 102 | 50.6% | -0.92 | 7.60 | 7.40 | 7.80 | — |
| — | 0.10 | 0.13 | 0.12 | +0.06 | 51.6% | 103 | 51.6% | -0.95 | 8.50 | 8.25 | 8.75 | — |
| — | 0.07 | 0.11 | 0.09 | +0.04 | 52.7% | 104 | 52.7% | -0.96 | 9.53 | 9.35 | 9.70 | — |
| — | 0.04 | 0.07 | 0.06 | +0.03 | 53.9% | 105 | 53.9% | -0.97 | 10.47 | 10.25 | 10.70 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 55.2% | 106 | 55.2% | -0.98 | 11.53 | 11.35 | 11.70 | — |
| — | — | 0.12 | — | +0.02 | 56.4% | 107 | 56.4% | -0.99 | 12.43 | 12.15 | 12.70 | — |
| — | — | 0.03 | — | +0.01 | 57.7% | 108 | 57.7% | -0.99 | 13.20 | 12.75 | 13.65 | — |
| — | 0.01 | 0.24 | 0.12 | +0.01 | 58.9% | 109 | 58.9% | -0.99 | 14.50 | 14.15 | 14.85 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 60.0% | 110 | 60.0% | -1.00 | 15.62 | 15.15 | 16.10 | — |
| — | — | 0.02 | — | +0.01 | 61.1% | 111 | 61.1% | -1.00 | 16.60 | 16.50 | 16.70 | — |
| — | — | 0.02 | — | +0.00 | 62.2% | 112 | 62.2% | -1.00 | 17.10 | 16.50 | 17.70 | — |
| — | — | 0.01 | — | +0.00 | 63.3% | 113 | 63.3% | -1.00 | 18.75 | 18.15 | 19.35 | — |
| — | — | 0.01 | — | +0.00 | 64.3% | 114 | 64.3% | -1.00 | 19.55 | 19.10 | 20.00 | — |
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.