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 | |
| — | 18.15 | 20.45 | 19.30 | +1.00 | 46.7% | 75 | 46.7% | -0.00 | — | — | 0.04 | — |
| — | 13.50 | 15.50 | 14.50 | +0.99 | 43.8% | 80 | 43.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 9.35 | 11.50 | 10.43 | +0.96 | 42.3% | 84 | 42.3% | -0.04 | 0.06 | 0.04 | 0.08 | — |
| — | 8.40 | 10.50 | 9.45 | +0.94 | 41.9% | 85 | 41.9% | -0.06 | 0.07 | 0.05 | 0.10 | — |
| — | 7.80 | 9.50 | 8.65 | +0.91 | 41.4% | 86 | 41.4% | -0.09 | 0.12 | 0.10 | 0.14 | — |
| — | 6.45 | 8.50 | 7.47 | +0.87 | 40.8% | 87 | 40.8% | -0.13 | 0.15 | 0.09 | 0.21 | — |
| — | 6.05 | 7.60 | 6.83 | +0.83 | 40.3% | 88 | 40.3% | -0.17 | 0.22 | 0.15 | 0.29 | — |
| — | 4.80 | 6.50 | 5.65 | +0.77 | 39.8% | 89 | 39.8% | -0.23 | 0.34 | 0.29 | 0.38 | — |
| — | 4.20 | 5.50 | 4.85 | +0.71 | 39.3% | 90 | 39.3% | -0.29 | 0.46 | 0.40 | 0.52 | — |
| — | 3.60 | 5.25 | 4.42 | +0.64 | 38.9% | 91 | 38.9% | -0.36 | 0.68 | 0.59 | 0.76 | — |
| — | 3.25 | 3.60 | 3.42 | +0.57 | 38.5% | 92 | 38.5% | -0.43 | 0.95 | 0.88 | 1.02 | — |
| — | 2.76 | 2.95 | 2.85 | +0.50 | 38.2% | 93 | 38.2% | -0.50 | 1.31 | 1.22 | 1.41 | — |
| — | 2.16 | 2.42 | 2.29 | +0.43 | 37.9% | 94 | 37.9% | -0.58 | 1.71 | 1.58 | 1.83 | — |
| — | 1.72 | 1.85 | 1.78 | +0.36 | 37.8% | 95 | 37.8% | -0.64 | 2.21 | 2.07 | 2.36 | — |
| — | 1.30 | 1.39 | 1.34 | +0.30 | 37.8% | 96 | 37.8% | -0.70 | 2.79 | 2.71 | 2.88 | — |
| — | 0.95 | 1.11 | 1.03 | +0.25 | 37.9% | 97 | 37.9% | -0.76 | 3.55 | 3.40 | 3.70 | — |
| — | 0.73 | 0.80 | 0.77 | +0.20 | 38.1% | 98 | 38.1% | -0.80 | 4.33 | 3.75 | 4.90 | — |
| — | 0.51 | 0.66 | 0.58 | +0.16 | 38.5% | 99 | 38.5% | -0.84 | 5.53 | 4.75 | 6.30 | — |
| — | 0.37 | 0.42 | 0.40 | +0.13 | 38.9% | 100 | 38.9% | -0.88 | 5.97 | 5.40 | 6.55 | — |
| — | 0.22 | 0.31 | 0.27 | +0.10 | 39.4% | 101 | 39.4% | -0.90 | 6.97 | 6.10 | 7.85 | — |
| — | 0.16 | 0.25 | 0.20 | +0.08 | 40.1% | 102 | 40.1% | -0.93 | 7.85 | 6.95 | 8.75 | — |
| — | 0.06 | 0.35 | 0.20 | +0.06 | 40.8% | 103 | 40.8% | -0.94 | 8.82 | 7.90 | 9.75 | — |
| — | 0.08 | 0.13 | 0.10 | +0.05 | 41.5% | 104 | 41.5% | -0.96 | 9.82 | 8.75 | 10.90 | — |
| — | 0.06 | 0.09 | 0.07 | +0.04 | 42.4% | 105 | 42.4% | -0.97 | 10.72 | 9.65 | 11.80 | — |
| — | — | 0.29 | — | +0.03 | 43.3% | 106 | 43.3% | -0.98 | 12.12 | 10.65 | 13.60 | — |
| — | — | 0.13 | — | +0.03 | 44.2% | 107 | 44.2% | -0.98 | 12.95 | 11.60 | 14.30 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 45.0% | 108 | 45.0% | -0.99 | 13.95 | 12.60 | 15.30 | — |
| — | 0.02 | 0.09 | 0.06 | +0.02 | 45.8% | 109 | 45.8% | -0.99 | 14.65 | 13.60 | 15.70 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 46.4% | 110 | 46.4% | -0.99 | 15.70 | 14.60 | 16.80 | — |
| — | — | 0.11 | — | +0.01 | 46.9% | 111 | 46.9% | -1.00 | 17.07 | 15.60 | 18.55 | — |
| — | — | 0.10 | — | +0.01 | 47.3% | 112 | 47.3% | -1.00 | 17.82 | 16.60 | 19.05 | — |
| — | — | 0.08 | — | +0.01 | 47.6% | 113 | 47.6% | -1.00 | 19.07 | 17.60 | 20.55 | — |
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.