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 | |
| — | 16.80 | 18.55 | 17.68 | +0.99 | 47.5% | 77 | 47.5% | -0.01 | — | — | 0.41 | — |
| — | 15.70 | 17.90 | 16.80 | +0.99 | 47.0% | 78 | 47.0% | -0.01 | — | — | 0.28 | — |
| — | 15.45 | 16.05 | 15.75 | +0.99 | 46.5% | 79 | 46.5% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 14.00 | 15.05 | 14.53 | +0.98 | 46.0% | 80 | 46.0% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 12.70 | 14.60 | 13.65 | +0.98 | 45.6% | 81 | 45.6% | -0.02 | — | — | 0.54 | — |
| — | 11.80 | 14.00 | 12.90 | +0.97 | 45.1% | 82 | 45.1% | -0.03 | 0.09 | 0.06 | 0.12 | — |
| — | 10.85 | 11.65 | 11.25 | +0.95 | 44.5% | 83.5 | 44.5% | -0.05 | 0.23 | 0.15 | 0.30 | — |
| — | 10.60 | 11.20 | 10.90 | +0.94 | 44.3% | 84 | 44.3% | -0.06 | 0.20 | 0.14 | 0.25 | — |
| — | 10.15 | 10.70 | 10.43 | +0.93 | 44.1% | 84.5 | — | — | 0.32 | 0.16 | 0.48 | — |
| — | 9.70 | 10.40 | 10.05 | — | — | 85 | — | — | 0.26 | 0.24 | 0.27 | — |
| — | 9.25 | 9.80 | 9.53 | — | — | 85.5 | — | — | 0.29 | 0.19 | 0.39 | — |
| — | 8.75 | 9.20 | 8.97 | — | — | 86 | — | — | 0.45 | 0.29 | 0.60 | — |
| — | 8.30 | 8.85 | 8.57 | — | — | 86.5 | — | — | 0.47 | 0.34 | 0.61 | — |
| — | 7.85 | 8.45 | 8.15 | — | — | 87 | — | — | 0.53 | 0.39 | 0.66 | — |
| — | 7.45 | 7.95 | 7.70 | — | — | 87.5 | 43.1% | -0.14 | 0.60 | 0.43 | 0.78 | — |
| — | 7.05 | 7.60 | 7.33 | — | — | 88 | 43.7% | -0.16 | 0.64 | 0.56 | 0.71 | — |
| — | 6.65 | 7.10 | 6.88 | — | — | 88.5 | 42.9% | -0.18 | 0.78 | 0.62 | 0.93 | — |
| — | 6.20 | 7.25 | 6.72 | — | — | 89 | — | — | 0.81 | 0.70 | 0.92 | — |
| — | 5.80 | 6.35 | 6.08 | — | — | 89.5 | — | — | 0.96 | 0.82 | 1.10 | — |
| — | 5.45 | 5.90 | 5.67 | +0.76 | 42.6% | 90 | 42.6% | -0.24 | 1.00 | 0.91 | 1.09 | — |
| — | 5.05 | 5.55 | 5.30 | +0.74 | 42.5% | 90.5 | 42.5% | -0.26 | 1.16 | 1.06 | 1.25 | — |
| — | 4.70 | 5.20 | 4.95 | +0.71 | 42.5% | 91 | 42.5% | -0.29 | 1.34 | 1.20 | 1.49 | — |
| — | 4.35 | 4.75 | 4.55 | +0.69 | 42.4% | 91.5 | 42.4% | -0.31 | 1.44 | 1.37 | 1.50 | — |
| — | 4.10 | 4.50 | 4.30 | +0.66 | 42.4% | 92 | 42.4% | -0.34 | 1.72 | 1.54 | 1.89 | — |
| — | 3.75 | 4.35 | 4.05 | +0.63 | 42.4% | 92.5 | 42.4% | -0.37 | 1.83 | 1.72 | 1.95 | — |
| — | 3.50 | 3.90 | 3.70 | +0.61 | 42.4% | 93 | 42.4% | -0.40 | 2.11 | 1.93 | 2.29 | — |
| — | 3.20 | 3.60 | 3.40 | +0.58 | 42.4% | 93.5 | 42.4% | -0.42 | 2.26 | 2.14 | 2.38 | — |
| — | 2.97 | 3.30 | 3.13 | +0.55 | 42.4% | 94 | 42.4% | -0.45 | 2.55 | 2.37 | 2.73 | — |
| — | 2.73 | 2.92 | 2.83 | +0.52 | 42.5% | 94.5 | 42.5% | -0.48 | 2.75 | 2.62 | 2.87 | — |
| — | 2.49 | 2.93 | 2.71 | +0.49 | 42.5% | 95 | 42.5% | -0.51 | 2.98 | 2.85 | 3.10 | — |
| — | 2.28 | 2.55 | 2.42 | +0.46 | 42.6% | 95.5 | 42.6% | -0.54 | 3.35 | 3.15 | 3.55 | — |
| — | 2.03 | 2.48 | 2.25 | +0.44 | 42.7% | 96 | 42.7% | -0.57 | 3.55 | 3.45 | 3.65 | — |
| — | 1.85 | 2.28 | 2.06 | +0.41 | 42.7% | 96.5 | 42.7% | -0.59 | 3.85 | 3.70 | 4.00 | — |
| — | 1.68 | 1.99 | 1.83 | +0.38 | 42.8% | 97 | 42.8% | -0.62 | 4.20 | 4.05 | 4.35 | — |
| — | 1.35 | 1.74 | 1.54 | +0.33 | 43.0% | 98 | 43.0% | -0.67 | 4.88 | 4.60 | 5.15 | — |
| — | 1.11 | 1.42 | 1.26 | +0.29 | 43.2% | 99 | 43.2% | -0.72 | 5.55 | 5.35 | 5.75 | — |
| — | 0.95 | 1.03 | 0.99 | +0.24 | 43.5% | 100 | 43.5% | -0.76 | 6.35 | 6.10 | 6.60 | — |
| — | 0.77 | 0.82 | 0.80 | +0.21 | 43.7% | 101 | 43.7% | -0.80 | 7.17 | 6.85 | 7.50 | — |
| — | 0.57 | 0.75 | 0.66 | +0.17 | 44.0% | 102 | 44.0% | -0.84 | 8.07 | 7.75 | 8.40 | — |
| — | 0.44 | 0.57 | 0.51 | +0.14 | 44.2% | 103 | 44.2% | -0.86 | 8.90 | 8.70 | 9.10 | — |
| — | 0.39 | 0.50 | 0.45 | +0.12 | 44.5% | 104 | 44.5% | -0.89 | 9.80 | 9.60 | 10.00 | — |
| — | 0.30 | 0.40 | 0.35 | +0.09 | 44.8% | 105 | 44.8% | -0.91 | 10.72 | 10.50 | 10.95 | — |
| — | 0.19 | 0.52 | 0.35 | +0.08 | 45.0% | 106 | 45.0% | -0.93 | 11.70 | 11.40 | 12.00 | — |
| — | 0.13 | 0.30 | 0.21 | +0.06 | 45.3% | 107 | 45.3% | -0.94 | 12.72 | 12.35 | 13.10 | — |
| — | 0.11 | 0.20 | 0.15 | +0.05 | 45.6% | 108 | 45.6% | -0.96 | 13.72 | 13.20 | 14.25 | — |
| — | 0.10 | 0.34 | 0.22 | +0.04 | 45.9% | 109 | 45.9% | -0.97 | 14.65 | 13.75 | 15.55 | — |
| — | 0.04 | 0.18 | 0.11 | +0.03 | 46.2% | 110 | 46.2% | -0.98 | 15.47 | 15.20 | 15.75 | — |
| — | 0.03 | 0.15 | 0.09 | +0.02 | 46.5% | 111 | 46.5% | -0.98 | 16.60 | 15.70 | 17.50 | — |
| — | 0.01 | 0.18 | 0.10 | +0.02 | 46.8% | 112 | 46.8% | -0.99 | 17.60 | 16.70 | 18.50 | — |
| — | 0.01 | 0.34 | 0.17 | +0.02 | 47.1% | 113 | 47.1% | -1.00 | 18.60 | 17.70 | 19.50 | — |
| — | — | 0.52 | — | +0.01 | 47.4% | 114 | 47.4% | -1.00 | 19.60 | 18.70 | 20.50 | — |
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.