Spot 94.91
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.60 | 37.30 | 35.45 | — | — | 60 | — | — | — | — | 2.13 | — |
| — | 28.20 | 32.25 | 30.23 | — | — | 65 | — | — | — | — | 1.17 | — |
| — | 23.90 | 27.25 | 25.57 | — | — | 70 | — | — | — | — | 1.19 | — |
| — | 18.25 | 22.30 | 20.27 | — | — | 75 | — | — | — | — | 0.10 | — |
| — | 14.15 | 16.20 | 15.18 | — | — | 80 | 33.2% | -0.03 | 0.10 | 0.01 | 0.19 | — |
| — | 9.65 | 11.40 | 10.53 | +0.91 | 30.0% | 85 | 30.0% | -0.09 | 0.28 | 0.05 | 0.51 | — |
| — | 8.85 | 10.35 | 9.60 | +0.89 | 29.6% | 86 | 29.6% | -0.11 | 0.46 | 0.23 | 0.69 | — |
| — | 8.00 | 9.50 | 8.75 | +0.86 | 29.1% | 87 | 29.1% | -0.14 | 0.43 | 0.07 | 0.79 | — |
| — | 6.70 | 9.35 | 8.03 | +0.84 | 28.7% | 88 | 28.7% | -0.17 | 0.58 | 0.33 | 0.84 | — |
| — | 6.35 | 9.25 | 7.80 | +0.80 | 28.4% | 89 | 28.4% | -0.20 | 0.73 | 0.24 | 1.22 | — |
| — | 5.20 | 7.25 | 6.22 | +0.77 | 28.1% | 90 | 28.1% | -0.24 | 1.04 | 0.85 | 1.24 | — |
| — | 4.85 | 6.60 | 5.72 | +0.72 | 27.9% | 91 | 27.9% | -0.28 | 1.27 | 0.99 | 1.55 | — |
| — | 4.45 | 5.35 | 4.90 | +0.68 | 27.6% | 92 | 27.6% | -0.32 | 1.50 | 1.20 | 1.80 | — |
| — | 3.75 | 4.80 | 4.28 | +0.63 | 27.5% | 93 | 27.5% | -0.37 | 1.98 | 1.85 | 2.10 | — |
| — | 2.43 | 5.10 | 3.77 | +0.58 | 27.3% | 94 | 27.3% | -0.42 | 1.93 | 1.17 | 2.68 | — |
| — | 3.05 | 4.55 | 3.80 | +0.53 | 27.2% | 95 | 27.2% | -0.48 | 2.96 | 2.63 | 3.30 | — |
| — | 2.52 | 2.90 | 2.71 | +0.48 | 27.1% | 96 | 27.1% | -0.53 | 3.52 | 3.10 | 3.95 | — |
| — | 0.95 | 3.75 | 2.35 | +0.42 | 27.0% | 97 | 27.0% | -0.58 | 4.24 | 2.62 | 5.85 | — |
| — | 0.60 | 3.55 | 2.08 | +0.37 | 27.0% | 98 | 27.0% | -0.63 | 4.70 | 4.15 | 5.25 | — |
| — | 0.24 | 2.81 | 1.52 | +0.33 | 27.0% | 99 | 27.0% | -0.68 | 5.42 | 4.90 | 5.95 | — |
| — | 0.23 | 1.92 | 1.07 | +0.28 | 27.0% | 100 | 27.0% | -0.73 | 6.03 | 4.70 | 7.35 | — |
| — | 0.95 | 1.31 | 1.13 | +0.24 | 27.0% | 101 | 27.0% | -0.77 | 6.95 | 6.10 | 7.80 | — |
| — | 0.05 | 1.62 | 0.83 | +0.21 | 27.1% | 102 | 27.1% | -0.81 | 7.70 | 6.65 | 8.75 | — |
| — | 0.43 | 0.83 | 0.63 | +0.17 | 27.2% | 103 | 27.2% | -0.84 | 8.65 | 7.55 | 9.75 | — |
| — | 0.11 | 0.85 | 0.48 | +0.15 | 27.3% | 104 | 27.3% | -0.87 | 9.62 | 8.80 | 10.45 | — |
| — | 0.03 | 0.58 | 0.30 | +0.12 | 27.4% | 105 | 27.4% | -0.90 | 9.80 | 8.20 | 11.40 | — |
| — | 0.06 | 0.49 | 0.28 | +0.10 | 27.6% | 106 | 27.6% | -0.92 | 10.90 | 9.45 | 12.35 | — |
| 409 | 0.02 | 0.94 | 0.48 | +0.08 | 27.7% | 107 | 27.7% | -0.94 | 12.05 | 10.80 | 13.30 | 0 |
| 50 | — | 0.95 | — | +0.07 | 27.9% | 108 | 27.9% | -0.96 | 12.97 | 11.10 | 14.85 | — |
| — | — | 0.76 | — | +0.06 | 28.2% | 109 | 28.2% | -0.97 | 14.18 | 12.85 | 15.50 | — |
| — | — | 0.39 | — | +0.05 | 28.4% | 110 | 28.4% | -0.99 | 15.10 | 13.10 | 17.10 | — |
| — | — | 0.73 | — | +0.04 | 28.7% | 111 | 28.7% | -0.99 | 16.12 | 14.00 | 18.25 | — |
| — | — | 1.39 | — | +0.03 | 29.1% | 112 | 29.1% | -1.00 | 17.10 | 15.10 | 19.10 | — |
| — | — | 1.16 | — | +0.03 | 29.4% | 113 | 29.4% | -1.00 | 17.93 | 16.35 | 19.50 | — |
| — | — | 0.75 | — | +0.02 | 29.8% | 114 | 29.8% | -1.00 | 19.25 | 18.25 | 20.25 | — |
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.