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 | |
| — | 16.60 | 19.15 | 17.88 | +1.00 | 48.9% | 77.5 | 48.9% | -0.00 | — | — | 2.15 | — |
| — | 13.75 | 16.05 | 14.90 | +0.99 | 47.5% | 80 | 47.5% | -0.01 | — | — | 2.17 | — |
| — | 11.45 | 13.55 | 12.50 | +0.97 | 46.1% | 82.5 | 46.1% | -0.03 | 0.29 | 0.02 | 0.56 | — |
| — | 8.95 | 11.05 | 10.00 | +0.94 | 44.8% | 85 | 44.8% | -0.06 | 0.15 | 0.03 | 0.28 | — |
| — | 7.70 | 10.15 | 8.93 | +0.92 | 44.2% | 86 | 44.2% | -0.08 | 0.28 | 0.09 | 0.48 | — |
| — | 7.55 | 9.30 | 8.43 | +0.90 | 43.7% | 87 | 43.7% | -0.10 | 0.33 | 0.21 | 0.44 | — |
| — | 6.35 | 8.85 | 7.60 | +0.88 | 43.4% | 87.5 | 43.4% | -0.12 | 0.34 | 0.15 | 0.52 | — |
| — | 6.70 | 8.35 | 7.53 | +0.87 | 43.2% | 88 | 43.2% | -0.14 | 0.42 | 0.32 | 0.53 | — |
| — | 5.60 | 7.50 | 6.55 | +0.83 | 42.7% | 89 | 42.7% | -0.17 | 0.56 | 0.38 | 0.74 | — |
| — | 4.25 | 6.70 | 5.47 | +0.78 | 42.2% | 90 | 42.2% | -0.21 | 0.69 | 0.55 | 0.84 | — |
| — | 3.70 | 6.00 | 4.85 | +0.73 | 41.8% | 91 | 41.8% | -0.27 | 0.99 | 0.91 | 1.08 | — |
| — | 3.65 | 4.30 | 3.98 | +0.68 | 41.5% | 92 | 41.5% | -0.32 | 1.30 | 1.19 | 1.42 | — |
| — | 2.93 | 4.90 | 3.92 | +0.65 | 41.3% | 92.5 | 41.3% | -0.35 | 1.50 | 1.37 | 1.63 | — |
| — | 2.84 | 3.60 | 3.22 | +0.62 | 41.2% | 93 | 41.2% | -0.38 | 1.62 | 1.42 | 1.83 | — |
| — | 2.60 | 3.05 | 2.83 | +0.55 | 41.1% | 94 | 41.1% | -0.45 | 2.00 | 1.81 | 2.19 | — |
| — | 2.14 | 2.53 | 2.33 | — | — | 95 | 41.1% | -0.51 | 2.56 | 2.47 | 2.65 | — |
| — | 1.63 | 2.13 | 1.88 | +0.42 | 41.1% | 96 | — | — | 3.25 | 2.96 | 3.55 | — |
| — | 1.36 | 1.57 | 1.47 | — | — | 97 | — | — | 3.80 | 3.65 | 3.95 | — |
| — | 1.20 | 1.41 | 1.30 | — | — | 97.5 | — | — | 4.17 | 3.70 | 4.65 | — |
| — | 1.08 | 1.29 | 1.19 | +0.31 | 41.5% | 98 | — | — | 4.45 | 4.25 | 4.65 | — |
| — | 0.74 | 1.03 | 0.89 | +0.26 | 41.9% | 99 | 41.9% | -0.74 | 5.45 | 4.95 | 5.95 | — |
| — | 0.63 | 0.84 | 0.73 | +0.21 | 42.2% | 100 | 42.2% | -0.79 | 5.78 | 5.10 | 6.45 | — |
| — | 0.24 | 0.83 | 0.54 | +0.17 | 42.7% | 101 | 42.7% | -0.83 | 6.90 | 5.65 | 8.15 | — |
| — | 0.30 | 1.04 | 0.67 | +0.14 | 43.1% | 102 | 43.1% | -0.86 | 7.62 | 6.55 | 8.70 | — |
| — | 0.20 | 0.60 | 0.40 | +0.11 | 43.6% | 103 | 43.6% | -0.89 | 8.50 | 7.35 | 9.65 | — |
| — | 0.10 | 1.00 | 0.55 | +0.09 | 44.1% | 104 | 44.1% | -0.92 | 9.60 | 8.35 | 10.85 | — |
| — | 0.05 | 0.30 | 0.17 | +0.07 | 44.6% | 105 | 44.6% | -0.93 | 10.38 | 9.30 | 11.45 | — |
| — | — | 2.10 | — | +0.06 | 45.1% | 106 | 45.1% | -0.95 | 11.53 | 10.40 | 12.65 | — |
| — | — | 0.47 | — | +0.05 | 45.6% | 107 | 45.6% | -0.96 | 12.45 | 11.15 | 13.75 | — |
| — | — | 1.63 | — | +0.04 | 46.1% | 108 | 46.1% | -0.97 | 13.43 | 12.15 | 14.70 | — |
| — | — | 1.49 | — | +0.03 | 46.6% | 109 | 46.6% | -0.98 | 14.75 | 13.80 | 15.70 | — |
| — | 0.01 | 0.50 | 0.26 | +0.02 | 47.1% | 110 | 47.1% | -0.99 | 15.15 | 14.05 | 16.25 | — |
| — | — | 1.24 | — | +0.02 | 47.5% | 111 | 47.5% | -0.99 | 16.35 | 15.10 | 17.60 | — |
| — | — | 0.94 | — | +0.01 | 47.9% | 112 | 47.9% | -1.00 | 17.40 | 16.10 | 18.70 | — |
| — | — | 2.21 | — | +0.01 | 48.3% | 113 | 48.3% | -1.00 | 18.38 | 17.05 | 19.70 | — |
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.