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 | |
| 0 | 17.95 | 20.55 | 19.25 | — | — | 75 | — | — | — | — | 0.09 | 38 |
| 13 | 13.70 | 15.60 | 14.65 | — | — | 80 | — | — | — | — | 0.12 | 284 |
| 0 | 12.70 | 14.60 | 13.65 | — | — | 81 | — | — | — | — | 0.33 | 2 |
| 0 | 11.20 | 13.60 | 12.40 | — | — | 82 | — | — | — | — | 0.17 | 1 |
| 0 | 10.45 | 12.60 | 11.53 | — | — | 83 | — | — | 0.15 | 0.07 | 0.24 | 1 |
| 0 | 9.60 | 11.60 | 10.60 | — | — | 84 | — | — | 0.17 | 0.10 | 0.23 | 49 |
| 8 | 8.80 | 10.65 | 9.72 | — | — | 85 | — | — | 0.18 | 0.04 | 0.32 | — |
| 3 | 7.75 | 9.65 | 8.70 | — | — | 86 | — | — | 0.33 | 0.23 | 0.43 | 115 |
| 1 | 6.70 | 8.75 | 7.72 | — | — | 87 | — | — | 0.47 | 0.39 | 0.56 | 98 |
| 1 | 6.65 | 7.90 | 7.28 | — | — | 88 | — | — | 0.60 | 0.47 | 0.73 | 173 |
| 1 | 5.55 | 7.05 | 6.30 | +0.71 | 39.1% | 89 | 39.1% | -0.29 | 0.81 | 0.66 | 0.96 | — |
| — | 5.10 | 6.30 | 5.70 | +0.66 | 39.0% | 90 | 39.0% | -0.34 | 1.04 | 0.98 | 1.11 | — |
| — | 4.50 | 5.05 | 4.78 | +0.61 | 38.9% | 91 | 38.9% | -0.39 | 1.35 | 1.21 | 1.50 | — |
| — | 4.00 | 4.70 | 4.35 | +0.56 | 38.9% | 92 | 38.9% | -0.44 | 1.66 | 1.44 | 1.87 | — |
| — | 3.40 | 3.85 | 3.62 | +0.51 | 38.9% | 93 | 38.9% | -0.49 | 2.05 | 1.81 | 2.29 | — |
| — | 2.96 | 3.40 | 3.18 | +0.46 | 38.9% | 94 | 38.9% | -0.54 | 2.57 | 2.35 | 2.79 | — |
| — | 2.49 | 2.93 | 2.71 | — | — | 95 | — | — | 3.06 | 2.72 | 3.40 | — |
| — | 2.08 | 2.49 | 2.29 | +0.36 | 39.2% | 96 | — | — | 3.58 | 3.20 | 3.95 | — |
| — | 1.66 | 2.12 | 1.89 | — | — | 97 | — | — | 4.22 | 3.90 | 4.55 | — |
| — | 1.38 | 1.78 | 1.58 | +0.28 | 39.5% | 98 | — | — | 4.92 | 4.55 | 5.30 | — |
| — | 1.13 | 1.44 | 1.28 | — | — | 99 | — | — | 5.53 | 4.80 | 6.25 | — |
| — | 0.91 | 1.18 | 1.04 | — | — | 100 | 39.9% | -0.79 | 6.62 | 6.00 | 7.25 | — |
| — | 0.73 | 0.90 | 0.81 | — | — | 101 | — | — | 7.47 | 6.65 | 8.30 | — |
| — | 0.58 | 0.82 | 0.70 | — | — | 102 | 40.4% | -0.85 | 8.28 | 7.45 | 9.10 | — |
| — | 0.42 | 0.68 | 0.55 | — | — | 103 | — | — | 9.20 | 8.30 | 10.10 | — |
| — | 0.32 | 0.55 | 0.43 | — | — | 104 | — | — | 10.15 | 9.20 | 11.10 | — |
| — | 0.27 | 0.45 | 0.36 | — | — | 105 | — | — | 11.05 | 10.10 | 12.00 | — |
| — | 0.19 | 0.37 | 0.28 | +0.08 | 41.7% | 106 | — | — | 11.95 | 10.95 | 12.95 | — |
| — | 0.14 | 0.27 | 0.20 | — | — | 107 | 42.2% | -0.94 | 12.90 | 11.85 | 13.95 | — |
| — | 0.14 | 0.21 | 0.17 | +0.06 | 42.6% | 108 | 42.6% | -0.95 | 13.90 | 12.85 | 14.95 | — |
| — | 0.07 | 0.21 | 0.14 | +0.05 | 43.1% | 109 | 43.1% | -0.96 | 15.15 | 13.70 | 16.60 | — |
| — | 0.10 | 0.14 | 0.12 | +0.04 | 43.7% | 110 | 43.7% | -0.97 | 15.97 | 14.35 | 17.60 | — |
| — | — | 0.24 | — | +0.04 | 44.3% | 111 | 44.3% | -0.97 | 17.10 | 15.60 | 18.60 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 45.0% | 112 | 45.0% | -0.98 | 18.10 | 16.60 | 19.60 | — |
| — | — | 0.11 | — | +0.03 | 45.8% | 113 | 45.8% | -0.98 | 18.73 | 17.65 | 19.80 | — |
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.