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 | |
| — | 33.15 | 37.00 | 35.08 | — | — | 60 | — | — | — | — | 2.13 | — |
| — | 28.15 | 32.00 | 30.07 | — | — | 65 | — | — | — | — | 0.01 | — |
| — | 23.15 | 26.95 | 25.05 | — | — | 70 | — | — | — | — | 0.01 | — |
| — | 18.10 | 22.00 | 20.05 | — | — | 75 | — | — | — | — | 2.13 | — |
| — | 13.25 | 15.70 | 14.47 | — | — | 80 | — | — | — | — | 0.05 | — |
| — | 8.30 | 11.20 | 9.75 | — | — | 85 | — | — | — | — | 0.03 | — |
| — | 7.60 | 10.00 | 8.80 | — | — | 86 | — | — | — | — | 0.05 | — |
| — | 6.65 | 8.70 | 7.67 | — | — | 87 | — | — | — | — | 0.10 | — |
| — | 5.70 | 8.90 | 7.30 | — | — | 88 | — | — | — | — | 0.03 | — |
| — | 4.75 | 7.50 | 6.12 | — | — | 89 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 3.65 | 7.05 | 5.35 | — | — | 90 | — | — | 0.07 | 0.06 | 0.09 | — |
| — | 3.00 | 5.30 | 4.15 | — | — | 91 | — | — | 0.15 | 0.13 | 0.18 | — |
| — | 1.52 | 5.30 | 3.41 | — | — | 92 | — | — | 0.22 | 0.08 | 0.36 | — |
| — | 2.16 | 3.90 | 3.03 | — | — | 93 | — | — | 0.56 | 0.36 | 0.76 | — |
| — | 1.55 | 2.27 | 1.91 | — | — | 94 | — | — | 0.80 | 0.70 | 0.90 | — |
| — | 0.99 | 1.42 | 1.21 | — | — | 95 | — | — | 1.48 | 1.11 | 1.84 | — |
| — | 0.66 | 0.90 | 0.78 | — | — | 96 | — | — | 1.84 | 0.92 | 2.77 | — |
| — | 0.23 | 0.75 | 0.49 | — | — | 97 | — | — | 2.34 | 1.82 | 2.86 | — |
| — | 0.03 | 0.61 | 0.32 | — | — | 98 | — | — | 3.17 | 1.40 | 4.95 | — |
| — | 0.05 | 0.17 | 0.11 | — | — | 99 | — | — | 4.12 | 3.05 | 5.20 | — |
| — | 0.06 | 0.15 | 0.10 | — | — | 100 | — | — | 4.88 | 4.05 | 5.70 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 101 | — | — | 5.80 | 4.10 | 7.50 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 102 | — | — | 7.22 | 6.45 | 8.00 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 103 | — | — | 8.30 | 7.40 | 9.20 | — |
| — | — | 0.30 | — | — | — | 104 | — | — | 9.07 | 7.75 | 10.40 | — |
| — | — | 0.06 | — | — | — | 105 | — | — | 10.28 | 9.15 | 11.40 | — |
| — | — | 0.04 | — | — | — | 106 | — | — | 11.57 | 10.30 | 12.85 | — |
| — | — | 0.33 | — | — | — | 107 | — | — | 12.20 | 11.20 | 13.20 | — |
| — | — | 0.06 | — | — | — | 108 | — | — | 13.43 | 12.05 | 14.80 | — |
| — | — | 0.42 | — | — | — | 109 | — | — | 14.22 | 13.25 | 15.20 | — |
| — | — | 0.01 | — | — | — | 110 | — | — | 15.03 | 13.85 | 16.20 | — |
| — | — | 0.21 | — | — | — | 111 | — | — | 16.43 | 15.05 | 17.80 | — |
| — | — | 0.75 | — | — | — | 112 | — | — | 17.23 | 16.25 | 18.20 | — |
| — | — | 0.55 | — | — | — | 113 | — | — | 18.55 | 17.25 | 19.85 | — |
| — | — | 0.74 | — | — | — | 114 | — | — | 19.18 | 17.35 | 21.00 | — |
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.