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 | |
| — | 18.35 | 21.85 | 20.10 | +0.99 | 48.9% | 75 | — | — | — | — | 1.61 | — |
| — | 13.65 | 16.30 | 14.97 | — | — | 80 | 41.4% | -0.02 | — | — | 2.00 | — |
| — | 10.95 | 14.90 | 12.93 | +0.97 | 38.4% | 82 | 38.4% | -0.03 | — | — | 2.15 | — |
| — | 10.00 | 13.85 | 11.93 | +0.96 | 37.0% | 83 | 37.0% | -0.04 | — | — | 2.16 | — |
| — | 9.40 | 13.05 | 11.22 | +0.95 | 35.7% | 84 | 35.7% | -0.05 | — | — | 2.17 | — |
| — | 8.40 | 11.85 | 10.12 | +0.93 | 34.4% | 85 | 34.4% | -0.07 | — | — | 2.19 | — |
| — | 7.50 | 10.95 | 9.22 | +0.92 | 33.2% | 86 | 33.2% | -0.08 | — | — | 2.22 | — |
| 0 | 6.90 | 9.35 | 8.12 | +0.89 | 32.0% | 87 | 32.0% | -0.11 | — | — | 0.62 | — |
| — | 5.85 | 8.40 | 7.12 | +0.86 | 31.0% | 88 | 31.0% | -0.14 | — | — | 0.68 | — |
| — | 4.95 | 7.50 | 6.22 | +0.82 | 30.0% | 89 | 30.0% | -0.18 | — | — | 0.98 | — |
| — | 3.65 | 6.60 | 5.12 | +0.78 | 29.1% | 90 | 29.1% | -0.23 | 0.42 | 0.30 | 0.55 | — |
| — | 2.95 | 6.40 | 4.67 | +0.72 | 28.4% | 91 | 28.4% | -0.29 | 0.56 | 0.10 | 1.01 | — |
| — | 1.76 | 5.55 | 3.65 | +0.65 | 27.7% | 92 | 27.7% | -0.35 | 0.94 | 0.80 | 1.09 | — |
| — | 2.80 | 4.35 | 3.58 | +0.58 | 27.1% | 93 | 27.1% | -0.43 | 1.14 | 0.87 | 1.40 | — |
| — | 2.40 | 2.62 | 2.51 | +0.50 | 26.6% | 94 | 26.6% | -0.51 | 1.57 | 1.26 | 1.89 | — |
| — | 1.52 | 2.09 | 1.80 | +0.42 | 26.3% | 95 | 26.3% | -0.59 | 2.04 | 1.89 | 2.20 | — |
| — | 1.08 | 1.60 | 1.34 | +0.34 | 26.1% | 96 | 26.1% | -0.66 | 2.50 | 2.24 | 2.75 | — |
| — | 0.90 | 2.35 | 1.62 | +0.28 | 26.0% | 97 | 26.0% | -0.73 | 3.15 | 2.91 | 3.40 | — |
| — | 0.75 | 1.06 | 0.91 | +0.22 | 26.1% | 98 | 26.1% | -0.79 | 3.85 | 2.96 | 4.75 | — |
| — | 0.36 | 0.86 | 0.61 | +0.17 | 26.3% | 99 | 26.3% | -0.84 | 4.62 | 3.25 | 6.00 | — |
| — | 0.24 | 0.76 | 0.50 | +0.14 | 26.6% | 100 | 26.6% | -0.88 | 5.60 | 3.70 | 7.50 | — |
| — | — | 0.79 | — | +0.11 | 27.0% | 101 | 27.0% | -0.91 | 6.42 | 5.15 | 7.70 | — |
| — | 0.03 | 0.25 | 0.14 | +0.09 | 27.5% | 102 | 27.5% | -0.93 | 7.33 | 6.05 | 8.60 | — |
| — | — | 0.29 | — | +0.07 | 28.0% | 103 | 28.0% | -0.94 | 8.40 | 6.55 | 10.25 | — |
| — | — | 0.99 | — | +0.06 | 28.7% | 104 | 28.7% | -0.96 | 9.97 | 8.70 | 11.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.05 | 29.4% | 105 | 29.4% | -0.97 | 10.62 | 9.00 | 12.25 | — |
| — | — | 0.35 | — | +0.04 | 30.2% | 106 | 30.2% | -0.97 | 11.97 | 10.70 | 13.25 | — |
| — | — | 2.16 | — | +0.04 | 31.1% | 107 | 31.1% | -0.98 | 12.38 | 10.50 | 14.25 | — |
| — | — | 2.16 | — | +0.03 | 32.0% | 108 | 32.0% | -0.98 | 13.57 | 11.90 | 15.25 | — |
| — | — | 0.70 | — | +0.03 | 33.0% | 109 | 33.0% | -0.98 | 14.60 | 12.95 | 16.25 | — |
| — | — | 1.30 | — | +0.03 | 34.1% | 110 | 34.1% | -0.99 | 15.62 | 14.00 | 17.25 | — |
| — | — | 0.13 | — | +0.03 | 35.2% | 111 | 35.2% | -0.99 | 16.65 | 15.05 | 18.25 | — |
| — | — | 0.39 | — | +0.02 | 36.3% | 112 | 36.3% | -0.99 | 17.50 | 15.75 | 19.25 | — |
| 173 | — | 2.14 | — | +0.02 | 37.5% | 113 | 37.5% | -0.99 | 18.35 | 16.45 | 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.