Spot 94.51
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.10 | 15.70 | 14.90 | — | — | 80 | 54.0% | -0.00 | — | — | 2.13 | — |
| — | 8.90 | 10.90 | 9.90 | +1.00 | 54.2% | 85 | 54.2% | -0.00 | — | — | 2.13 | — |
| — | 8.20 | 9.95 | 9.07 | — | — | 86 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 7.10 | 8.95 | 8.03 | — | — | 87 | — | — | — | — | 2.14 | — |
| — | 6.00 | 8.00 | 7.00 | — | — | 88 | — | — | — | — | 1.00 | — |
| — | 5.00 | 6.95 | 5.97 | +0.95 | 51.2% | 89 | 51.2% | -0.05 | — | — | 1.27 | — |
| — | 4.15 | 6.00 | 5.08 | +0.91 | 50.1% | 90 | 50.1% | -0.09 | 0.14 | 0.02 | 0.26 | — |
| — | 2.95 | 5.10 | 4.03 | +0.86 | 49.2% | 91 | 49.2% | -0.14 | 0.32 | 0.16 | 0.47 | — |
| — | 2.77 | 3.45 | 3.11 | +0.79 | 48.4% | 92 | 48.4% | -0.21 | 0.39 | 0.28 | 0.50 | — |
| — | 1.86 | 2.56 | 2.21 | +0.69 | 47.9% | 93 | 47.9% | -0.31 | 0.62 | 0.51 | 0.74 | — |
| — | 1.26 | 1.76 | 1.51 | +0.58 | 47.6% | 94 | 47.6% | -0.42 | 0.96 | 0.84 | 1.08 | — |
| — | 0.95 | 1.60 | 1.27 | +0.46 | 47.5% | 95 | 47.5% | -0.54 | 1.45 | 1.16 | 1.73 | — |
| — | 0.58 | 2.21 | 1.40 | +0.34 | 47.6% | 96 | 47.6% | -0.66 | 2.02 | 1.77 | 2.28 | — |
| — | 0.17 | 1.47 | 0.82 | +0.25 | 48.0% | 97 | 48.0% | -0.76 | 3.00 | 2.51 | 3.50 | — |
| — | — | 0.35 | — | +0.17 | 48.7% | 98 | 48.7% | -0.83 | 3.37 | 2.53 | 4.20 | — |
| — | 0.11 | 0.20 | 0.15 | +0.11 | 49.5% | 99 | 49.5% | -0.90 | 4.45 | 3.35 | 5.55 | — |
| — | 0.01 | 0.12 | 0.07 | +0.07 | 50.5% | 100 | 50.5% | -0.93 | 5.60 | 5.20 | 6.00 | — |
| — | 0.04 | 0.16 | 0.10 | +0.04 | 51.5% | 101 | 51.5% | -0.96 | 6.35 | 5.35 | 7.35 | — |
| — | — | 2.18 | — | +0.03 | 52.5% | 102 | 52.5% | -0.98 | 7.22 | 6.25 | 8.20 | — |
| — | — | 2.17 | — | +0.01 | 53.3% | 103 | 53.3% | -0.99 | 8.38 | 7.15 | 9.60 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 53.7% | 104 | 53.7% | -1.00 | 9.40 | 8.20 | 10.60 | — |
| — | — | 0.10 | — | +0.00 | 53.7% | 105 | 53.7% | -1.00 | 10.25 | 9.15 | 11.35 | — |
| — | — | 2.15 | — | +0.00 | 53.3% | 106 | 53.3% | -1.00 | 11.38 | 10.10 | 12.65 | — |
| — | — | 2.14 | — | +0.00 | 52.8% | 107 | — | — | 12.32 | 11.10 | 13.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 52.2% | 108 | — | — | 13.57 | 12.25 | 14.90 | — |
| — | — | 2.14 | — | — | — | 109 | — | — | 14.22 | 13.15 | 15.30 | — |
| — | — | 1.00 | — | +0.00 | 51.2% | 110 | 51.2% | -1.00 | 15.35 | 14.05 | 16.65 | — |
| — | — | 2.13 | — | +0.00 | 51.0% | 111 | 51.0% | -1.00 | 16.43 | 15.10 | 17.75 | — |
| — | — | 2.13 | — | +0.00 | 50.9% | 112 | 50.9% | -1.00 | 17.23 | 16.10 | 18.35 | — |
| — | — | 2.13 | — | +0.00 | 51.0% | 113 | 51.0% | -1.00 | 18.38 | 17.10 | 19.65 | — |
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.