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 | |
| — | 18.75 | 22.00 | 20.38 | +0.98 | 41.5% | 75 | 41.5% | -0.02 | — | — | 1.21 | — |
| — | 13.15 | 17.05 | 15.10 | +0.96 | 34.8% | 80 | 34.8% | -0.04 | — | — | 1.42 | — |
| — | 11.20 | 15.15 | 13.18 | +0.94 | 32.6% | 82 | 32.6% | -0.06 | — | — | 2.25 | — |
| — | 10.90 | 13.55 | 12.22 | +0.93 | 31.6% | 83 | 31.6% | -0.07 | — | — | 1.16 | — |
| — | 9.95 | 12.40 | 11.18 | +0.91 | 30.7% | 84 | 30.7% | -0.09 | — | — | 1.40 | — |
| — | 9.00 | 11.65 | 10.32 | +0.89 | 29.9% | 85 | 29.9% | -0.11 | 0.16 | 0.02 | 0.30 | — |
| — | 8.20 | 10.75 | 9.47 | +0.87 | 29.2% | 86 | 29.2% | -0.13 | — | — | 0.50 | — |
| — | 6.50 | 10.55 | 8.53 | +0.84 | 28.6% | 87 | 28.6% | -0.16 | 0.47 | 0.33 | 0.61 | — |
| — | 5.65 | 8.05 | 6.85 | +0.81 | 28.0% | 88 | 28.0% | -0.19 | 0.55 | 0.20 | 0.89 | — |
| — | 4.80 | 8.70 | 6.75 | +0.77 | 27.5% | 89 | 27.5% | -0.23 | 0.77 | 0.48 | 1.05 | — |
| — | 5.35 | 7.35 | 6.35 | +0.72 | 27.1% | 90 | 27.1% | -0.28 | 0.95 | 0.82 | 1.09 | — |
| — | 4.00 | 5.75 | 4.88 | +0.68 | 26.7% | 91 | 26.7% | -0.33 | 1.10 | 0.87 | 1.33 | — |
| — | 3.35 | 5.90 | 4.62 | +0.62 | 26.4% | 92 | 26.4% | -0.38 | 1.58 | 1.41 | 1.76 | 53 |
| 1 | 1.95 | 5.25 | 3.60 | +0.57 | 26.2% | 93 | 26.2% | -0.43 | 1.92 | 1.74 | 2.09 | 174 |
| 20 | 2.97 | 4.20 | 3.58 | +0.51 | 26.0% | 94 | 26.0% | -0.49 | 2.30 | 2.16 | 2.44 | 78 |
| 39 | 2.19 | 2.98 | 2.58 | +0.46 | 25.8% | 95 | 25.8% | -0.55 | 2.79 | 2.61 | 2.96 | 114 |
| 38 | 1.00 | 2.98 | 1.99 | +0.40 | 25.7% | 96 | 25.7% | -0.61 | 3.77 | 2.98 | 4.55 | 14 |
| — | 1.70 | 2.10 | 1.90 | +0.34 | 25.6% | 97 | 25.6% | -0.66 | 4.33 | 2.80 | 5.85 | — |
| — | 1.27 | 2.70 | 1.99 | +0.29 | 25.6% | 98 | 25.6% | -0.72 | 4.47 | 3.15 | 5.80 | — |
| — | 0.93 | 1.50 | 1.22 | +0.25 | 25.6% | 99 | 25.6% | -0.77 | 5.53 | 4.65 | 6.40 | — |
| — | 0.95 | 1.07 | 1.01 | +0.21 | 25.7% | 100 | 25.7% | -0.81 | 5.97 | 4.00 | 7.95 | — |
| — | 0.40 | 1.00 | 0.70 | +0.17 | 25.7% | 101 | 25.7% | -0.85 | 6.78 | 4.80 | 8.75 | — |
| — | 0.01 | 1.00 | 0.51 | +0.14 | 25.8% | 102 | 25.8% | -0.88 | 7.70 | 5.80 | 9.60 | — |
| — | — | 1.12 | — | +0.11 | 26.0% | 103 | 26.0% | -0.91 | 8.95 | 7.45 | 10.45 | — |
| — | 0.04 | 0.58 | 0.31 | +0.09 | 26.2% | 104 | 26.2% | -0.93 | 9.82 | 8.95 | 10.70 | — |
| — | 0.19 | 0.30 | 0.24 | +0.08 | 26.4% | 105 | 26.4% | -0.95 | 10.80 | 10.05 | 11.55 | — |
| — | — | 1.01 | — | +0.06 | 26.7% | 106 | 26.7% | -0.97 | 11.55 | 9.80 | 13.30 | — |
| — | — | 0.81 | — | +0.05 | 27.0% | 107 | 27.0% | -0.98 | 12.38 | 10.50 | 14.25 | — |
| — | — | 1.48 | — | +0.04 | 27.3% | 108 | 27.3% | -0.99 | 13.55 | 11.85 | 15.25 | — |
| — | — | 1.42 | — | +0.03 | 27.7% | 109 | 27.7% | -1.00 | 14.50 | 12.75 | 16.25 | — |
| — | — | 0.74 | — | +0.03 | 28.1% | 110 | 28.1% | -1.00 | 15.20 | 13.15 | 17.25 | — |
| — | — | 2.19 | — | +0.02 | 28.5% | 111 | 28.5% | -1.00 | 16.38 | 14.50 | 18.25 | — |
| — | — | 2.19 | — | +0.02 | 29.0% | 112 | 29.0% | -1.00 | 17.60 | 15.95 | 19.25 | — |
| — | — | 1.75 | — | +0.01 | 29.5% | 113 | 29.5% | -1.00 | 18.60 | 16.95 | 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.