Spot 94.50
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.55 | 20.80 | 19.68 | +0.97 | 43.7% | 75 | 43.7% | -0.03 | 0.17 | 0.01 | 0.34 | — |
| — | 13.90 | 15.95 | 14.93 | +0.91 | 42.6% | 80 | 42.6% | -0.09 | 0.32 | 0.23 | 0.41 | — |
| — | 12.85 | 14.90 | 13.88 | +0.89 | 42.4% | 81 | 42.4% | -0.11 | 0.47 | 0.33 | 0.62 | — |
| — | 11.95 | 13.95 | 12.95 | +0.87 | 42.2% | 82 | 42.2% | -0.13 | 0.60 | 0.33 | 0.87 | — |
| — | 11.05 | 13.05 | 12.05 | +0.85 | 42.0% | 83 | 42.0% | -0.15 | 0.82 | 0.40 | 1.25 | — |
| — | 10.25 | 12.15 | 11.20 | +0.82 | 41.8% | 84 | 41.8% | -0.18 | 0.80 | 0.58 | 1.02 | — |
| — | 9.35 | 11.10 | 10.22 | +0.80 | 41.7% | 85 | 41.7% | -0.21 | 0.91 | 0.80 | 1.02 | — |
| — | 8.55 | 10.35 | 9.45 | +0.77 | 41.5% | 86 | 41.5% | -0.23 | 1.05 | 0.88 | 1.23 | — |
| — | 7.55 | 9.60 | 8.57 | +0.74 | 41.4% | 87 | 41.4% | -0.27 | 0.97 | 0.47 | 1.47 | — |
| — | 7.10 | 8.85 | 7.97 | +0.70 | 41.3% | 88 | 41.3% | -0.30 | 1.49 | 1.23 | 1.74 | — |
| — | 6.80 | 8.15 | 7.47 | +0.67 | 41.2% | 89 | 41.2% | -0.33 | 1.97 | 1.68 | 2.25 | — |
| — | 6.10 | 7.35 | 6.72 | +0.63 | 41.1% | 90 | 41.1% | -0.37 | 2.15 | 1.92 | 2.39 | — |
| — | 5.70 | 7.45 | 6.58 | +0.60 | 41.0% | 91 | 41.0% | -0.41 | 2.60 | 2.27 | 2.93 | — |
| — | 5.10 | 6.20 | 5.65 | +0.56 | 40.9% | 92 | 40.9% | -0.44 | 3.02 | 2.65 | 3.40 | — |
| — | 4.80 | 5.45 | 5.12 | +0.52 | 40.9% | 93 | 40.9% | -0.48 | 3.38 | 3.00 | 3.75 | 20 |
| — | 4.10 | 4.85 | 4.47 | +0.49 | 40.8% | 94 | 40.8% | -0.52 | 3.98 | 3.60 | 4.35 | — |
| — | 3.60 | 4.40 | 4.00 | +0.45 | 40.8% | 95 | 40.8% | -0.55 | 4.42 | 4.00 | 4.85 | — |
| — | 3.45 | 4.05 | 3.75 | +0.42 | 40.8% | 96 | 40.8% | -0.59 | 5.08 | 4.65 | 5.50 | — |
| — | 3.00 | 3.80 | 3.40 | +0.38 | 40.8% | 97 | 40.8% | -0.62 | 5.58 | 5.10 | 6.05 | — |
| — | 2.63 | 3.25 | 2.94 | +0.35 | 40.8% | 98 | 40.8% | -0.66 | 6.60 | 5.80 | 7.40 | — |
| — | 2.32 | 3.90 | 3.11 | +0.32 | 40.8% | 99 | 40.8% | -0.69 | 6.83 | 6.15 | 7.50 | — |
| — | 2.04 | 2.40 | 2.22 | +0.29 | 40.8% | 100 | 40.8% | -0.72 | 7.67 | 6.95 | 8.40 | — |
| — | 1.77 | 2.26 | 2.02 | +0.26 | 40.8% | 101 | 40.8% | -0.75 | 8.20 | 7.65 | 8.75 | — |
| — | 1.53 | 1.89 | 1.71 | +0.23 | 40.9% | 102 | 40.9% | -0.77 | 9.22 | 8.60 | 9.85 | — |
| — | 1.33 | 1.75 | 1.54 | +0.21 | 41.0% | 103 | 41.0% | -0.80 | 10.32 | 9.30 | 11.35 | — |
| — | 1.15 | 1.51 | 1.33 | — | — | 104 | 41.0% | -0.82 | 10.90 | 9.95 | 11.85 | — |
| — | 0.98 | 1.20 | 1.09 | — | — | 105 | — | — | 11.43 | 10.80 | 12.05 | — |
| — | 0.46 | 1.20 | 0.83 | — | — | 106 | 41.2% | -0.86 | 12.50 | 11.60 | 13.40 | — |
| — | 0.52 | 0.87 | 0.69 | +0.13 | 41.3% | 107 | 41.3% | -0.88 | 13.57 | 12.70 | 14.45 | — |
| — | 0.57 | 0.93 | 0.75 | +0.12 | 41.4% | 108 | 41.4% | -0.90 | 14.45 | 13.55 | 15.35 | — |
| — | 0.20 | 0.95 | 0.57 | +0.10 | 41.5% | 109 | 41.5% | -0.91 | 15.25 | 14.25 | 16.25 | — |
| — | 0.32 | 0.60 | 0.46 | +0.09 | 41.6% | 110 | 41.6% | -0.92 | 16.05 | 15.20 | 16.90 | — |
| — | 0.05 | 0.80 | 0.42 | +0.08 | 41.7% | 111 | 41.7% | -0.94 | 17.40 | 16.05 | 18.75 | — |
| — | 0.01 | 0.75 | 0.38 | +0.07 | 41.9% | 112 | 41.9% | -0.95 | 18.35 | 16.95 | 19.75 | — |
| — | 0.09 | 0.62 | 0.35 | +0.06 | 42.0% | 113 | 42.0% | -0.96 | 19.30 | 17.90 | 20.70 | — |
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.