Spot 94.87
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.25 | 21.75 | 20.00 | +1.00 | 50.9% | 75 | 50.9% | -0.00 | — | — | 2.13 | — |
| — | 13.25 | 16.90 | 15.07 | +0.99 | 43.3% | 80 | 43.3% | -0.01 | — | — | 0.30 | — |
| — | 11.25 | 14.75 | 13.00 | +0.99 | 40.2% | 82 | 40.2% | -0.01 | — | — | 2.13 | — |
| — | 10.25 | 13.75 | 12.00 | +0.98 | 38.6% | 83 | 38.6% | -0.02 | — | — | 0.63 | — |
| — | 8.85 | 12.75 | 10.80 | +0.98 | 37.1% | 84 | 37.1% | -0.02 | — | — | 2.13 | — |
| — | 8.35 | 11.75 | 10.05 | +0.97 | 35.7% | 85 | 35.7% | -0.03 | — | — | 0.05 | — |
| — | 7.25 | 10.60 | 8.93 | +0.96 | 34.3% | 86 | 34.3% | -0.04 | — | — | 0.21 | — |
| — | 5.90 | 9.65 | 7.78 | +0.94 | 32.9% | 87 | 32.9% | -0.06 | — | — | 0.10 | — |
| — | 5.30 | 8.65 | 6.97 | +0.91 | 31.7% | 88 | 31.7% | -0.09 | 0.07 | 0.04 | 0.10 | — |
| — | 4.70 | 7.20 | 5.95 | +0.88 | 30.6% | 89 | 30.6% | -0.12 | 0.06 | 0.01 | 0.11 | — |
| — | 3.95 | 6.45 | 5.20 | +0.83 | 29.6% | 90 | 29.6% | -0.17 | 0.15 | 0.10 | 0.21 | — |
| — | 3.40 | 5.00 | 4.20 | +0.76 | 28.7% | 91 | 28.7% | -0.24 | 0.28 | 0.17 | 0.40 | — |
| — | 1.39 | 4.95 | 3.17 | +0.68 | 28.0% | 92 | 28.0% | -0.32 | 0.46 | 0.35 | 0.56 | — |
| — | 1.99 | 2.81 | 2.40 | +0.58 | 27.3% | 93 | 27.3% | -0.42 | 0.62 | 0.50 | 0.75 | — |
| — | 1.78 | 1.97 | 1.88 | +0.48 | 26.8% | 94 | 26.8% | -0.52 | 0.94 | 0.79 | 1.09 | — |
| — | 1.28 | 1.41 | 1.34 | +0.37 | 26.4% | 95 | 26.4% | -0.63 | 1.48 | 1.30 | 1.66 | — |
| — | 0.60 | 0.97 | 0.79 | +0.28 | 26.0% | 96 | 26.0% | -0.73 | 1.88 | 1.78 | 1.97 | 36 |
| 290 | 0.51 | 0.59 | 0.55 | +0.20 | 25.8% | 97 | 25.8% | -0.81 | 3.15 | 2.31 | 4.00 | 70 |
| 217 | 0.24 | 0.40 | 0.32 | +0.13 | 25.7% | 98 | 25.7% | -0.87 | 3.69 | 2.47 | 4.90 | — |
| — | 0.15 | 0.25 | 0.20 | +0.09 | 25.7% | 99 | 25.7% | -0.92 | 4.88 | 3.35 | 6.40 | — |
| — | 0.07 | 0.14 | 0.10 | +0.05 | 25.8% | 100 | 25.8% | -0.96 | 5.35 | 3.40 | 7.30 | — |
| — | — | 0.07 | — | +0.03 | 25.9% | 101 | 25.9% | -0.98 | 6.17 | 4.90 | 7.45 | — |
| — | — | 0.08 | — | +0.02 | 26.2% | 102 | 26.2% | -1.00 | 7.62 | 6.85 | 8.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 26.5% | 103 | 26.5% | -1.00 | 8.43 | 6.60 | 10.25 | — |
| — | — | 0.11 | — | — | — | 104 | — | — | 9.50 | 7.75 | 11.25 | — |
| — | — | 0.01 | — | — | — | 105 | 27.4% | -1.00 | 10.38 | 9.00 | 11.75 | — |
| — | — | 1.80 | — | +0.00 | 28.0% | 106 | 28.0% | -1.00 | 11.15 | 9.45 | 12.85 | — |
| — | — | 1.10 | — | +0.00 | 28.7% | 107 | 28.7% | -1.00 | 12.60 | 10.95 | 14.25 | — |
| — | — | 0.72 | — | +0.00 | 29.4% | 108 | 29.4% | -1.00 | 13.32 | 11.40 | 15.25 | — |
| — | — | 0.72 | — | +0.00 | 30.1% | 109 | 30.1% | -1.00 | 14.60 | 12.95 | 16.25 | — |
| — | — | 0.64 | — | +0.00 | 30.9% | 110 | 30.9% | -1.00 | 15.72 | 14.20 | 17.25 | — |
| — | — | 0.50 | — | +0.00 | 31.7% | 111 | 31.7% | -1.00 | 16.73 | 15.20 | 18.25 | — |
| — | — | 0.30 | — | +0.00 | 32.6% | 112 | — | — | 17.55 | 15.85 | 19.25 | — |
| — | — | 2.13 | — | — | — | 113 | — | — | 18.95 | 17.95 | 19.95 | — |
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.