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 | |
| — | 33.35 | 37.05 | 35.20 | — | — | 60 | — | — | — | — | 2.13 | — |
| — | 28.15 | 32.10 | 30.12 | — | — | 65 | — | — | — | — | 2.13 | — |
| — | 23.30 | 26.90 | 25.10 | — | — | 70 | — | — | — | — | 0.12 | — |
| — | 18.90 | 22.10 | 20.50 | — | — | 75 | — | — | — | — | 0.42 | — |
| — | 13.60 | 15.95 | 14.78 | — | — | 80 | — | — | — | — | 0.48 | — |
| — | 8.55 | 12.15 | 10.35 | — | — | 85 | — | — | — | — | 0.11 | — |
| — | 7.30 | 9.85 | 8.57 | — | — | 86 | — | — | — | — | 0.23 | — |
| — | 7.10 | 10.10 | 8.60 | — | — | 87 | — | — | — | — | 0.25 | — |
| — | 6.15 | 7.80 | 6.97 | — | — | 88 | — | — | 0.17 | 0.09 | 0.26 | — |
| — | 4.95 | 8.35 | 6.65 | — | — | 89 | — | — | — | — | 0.64 | — |
| — | 3.85 | 5.55 | 4.70 | +0.86 | 29.5% | 90 | 29.5% | -0.14 | 0.30 | 0.17 | 0.44 | — |
| — | 4.20 | 4.95 | 4.58 | +0.81 | 28.9% | 91 | 28.9% | -0.19 | 0.48 | 0.45 | 0.51 | — |
| — | 3.05 | 4.25 | 3.65 | +0.75 | 28.3% | 92 | 28.3% | -0.25 | 0.72 | 0.65 | 0.79 | — |
| — | 1.48 | 3.65 | 2.56 | +0.68 | 27.9% | 93 | 27.9% | -0.32 | 0.96 | 0.90 | 1.03 | — |
| — | 1.99 | 2.86 | 2.42 | +0.60 | 27.5% | 94 | 27.5% | -0.40 | 1.37 | 1.29 | 1.45 | — |
| — | 1.21 | 2.10 | 1.66 | +0.51 | 27.3% | 95 | 27.3% | -0.49 | 1.88 | 1.68 | 2.08 | — |
| — | 1.35 | 1.45 | 1.40 | +0.42 | 27.1% | 96 | 27.1% | -0.58 | 2.49 | 2.19 | 2.79 | — |
| — | 0.96 | 1.25 | 1.10 | +0.34 | 27.0% | 97 | 27.0% | -0.67 | 2.77 | 2.19 | 3.35 | — |
| — | 0.34 | 0.99 | 0.67 | +0.26 | 27.1% | 98 | 27.1% | -0.74 | 3.59 | 2.83 | 4.35 | — |
| — | 0.47 | 0.56 | 0.52 | +0.20 | 27.2% | 99 | 27.2% | -0.81 | 4.38 | 3.75 | 5.00 | — |
| — | 0.17 | 0.50 | 0.34 | — | — | 100 | 27.4% | -0.86 | 5.47 | 4.65 | 6.30 | — |
| — | 0.11 | 0.60 | 0.35 | — | — | 101 | 33.4% | -0.91 | 6.42 | 5.55 | 7.30 | — |
| — | 0.11 | 0.19 | 0.15 | — | — | 102 | 28.1% | -0.94 | 7.30 | 6.65 | 7.95 | — |
| — | 0.05 | 0.37 | 0.21 | — | — | 103 | 28.5% | -0.96 | 7.97 | 6.10 | 9.85 | — |
| — | 0.01 | 0.18 | 0.10 | — | — | 104 | — | — | 9.38 | 7.95 | 10.80 | — |
| — | — | 0.10 | — | — | — | 105 | 29.7% | -0.99 | 10.40 | 9.45 | 11.35 | — |
| — | 0.02 | 0.20 | 0.11 | +0.02 | 36.9% | 106 | 30.3% | -1.00 | 11.00 | 9.70 | 12.30 | — |
| — | — | 0.50 | — | +0.01 | 31.0% | 107 | 31.0% | -1.00 | 12.03 | 10.25 | 13.80 | — |
| — | — | 0.15 | — | +0.01 | 31.7% | 108 | — | — | 13.00 | 11.15 | 14.85 | — |
| — | — | 0.69 | — | — | — | 109 | 32.5% | -1.00 | 14.40 | 13.00 | 15.80 | — |
| — | — | 0.42 | — | +0.01 | 33.3% | 110 | — | — | 15.05 | 13.25 | 16.85 | — |
| — | — | 0.95 | — | — | — | 111 | — | — | 16.15 | 14.60 | 17.70 | — |
| — | — | 0.77 | — | — | — | 112 | — | — | 17.55 | 16.25 | 18.85 | — |
| — | — | 2.13 | — | — | — | 113 | — | — | 18.73 | 17.65 | 19.80 | — |
| — | — | 1.40 | — | — | — | 114 | — | — | 19.43 | 18.00 | 20.85 | — |
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.