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 | |
| — | 13.80 | 17.35 | 15.57 | +0.93 | 42.5% | 80 | 42.5% | -0.07 | 0.42 | 0.06 | 0.78 | — |
| — | 10.10 | 12.30 | 11.20 | +0.83 | 42.4% | 85 | 42.4% | -0.17 | 1.10 | 1.00 | 1.20 | — |
| — | 9.00 | 11.60 | 10.30 | +0.81 | 42.4% | 86 | 42.4% | -0.19 | 1.34 | 0.90 | 1.78 | — |
| — | 8.25 | 10.80 | 9.53 | +0.78 | 42.5% | 87 | 42.5% | -0.22 | 1.51 | 1.17 | 1.86 | — |
| — | 7.50 | 10.10 | 8.80 | +0.75 | 42.5% | 88 | 42.5% | -0.25 | 1.55 | 0.53 | 2.57 | — |
| — | 6.95 | 9.45 | 8.20 | +0.72 | 42.6% | 89 | 42.6% | -0.28 | 1.82 | 0.84 | 2.80 | — |
| — | 6.20 | 8.70 | 7.45 | +0.69 | 42.6% | 90 | 42.6% | -0.31 | 2.90 | 1.96 | 3.85 | — |
| — | 5.75 | 8.15 | 6.95 | +0.65 | 42.7% | 91 | 42.7% | -0.34 | 3.32 | 2.54 | 4.10 | — |
| — | 4.90 | 7.45 | 6.17 | +0.62 | 42.8% | 92 | 42.8% | -0.38 | 3.64 | 2.83 | 4.45 | — |
| — | 4.35 | 7.00 | 5.67 | +0.59 | 43.0% | 93 | 43.0% | -0.42 | 3.55 | 3.05 | 4.05 | — |
| — | 4.85 | 5.55 | 5.20 | +0.55 | 43.1% | 94 | 43.1% | -0.45 | 4.10 | 3.50 | 4.70 | — |
| — | 4.35 | 5.95 | 5.15 | +0.52 | 43.2% | 95 | 43.2% | -0.48 | 5.15 | 4.40 | 5.90 | — |
| — | 3.00 | 5.30 | 4.15 | +0.49 | 43.4% | 96 | 43.4% | -0.51 | 5.47 | 5.05 | 5.90 | — |
| — | 3.00 | 4.55 | 3.77 | +0.46 | 43.6% | 97 | 43.6% | -0.55 | 5.53 | 4.50 | 6.55 | — |
| — | 2.95 | 4.65 | 3.80 | +0.42 | 43.7% | 98 | 43.7% | -0.58 | 6.45 | 5.70 | 7.20 | — |
| — | 2.52 | 3.35 | 2.94 | +0.39 | 43.9% | 99 | 43.9% | -0.61 | 7.30 | 6.40 | 8.20 | — |
| — | 2.34 | 2.97 | 2.65 | +0.36 | 44.1% | 100 | 44.1% | -0.64 | 8.03 | 7.10 | 8.95 | — |
| — | 1.98 | 3.80 | 2.89 | +0.33 | 44.3% | 101 | 44.3% | -0.67 | 8.45 | 7.15 | 9.75 | — |
| — | 1.80 | 3.50 | 2.65 | +0.31 | 44.5% | 102 | 44.5% | -0.70 | 9.20 | 8.00 | 10.40 | — |
| — | 0.68 | 3.55 | 2.12 | +0.28 | 44.7% | 103 | 44.7% | -0.73 | 9.93 | 8.60 | 11.25 | — |
| — | 1.38 | 1.97 | 1.68 | +0.26 | 44.9% | 104 | 44.9% | -0.75 | 10.62 | 9.45 | 11.80 | — |
| — | 1.19 | 3.25 | 2.22 | +0.23 | 45.2% | 105 | 45.2% | -0.77 | 11.40 | 10.20 | 12.60 | — |
| — | 0.89 | 2.37 | 1.63 | +0.22 | 45.4% | 106 | 45.4% | -0.79 | 12.40 | 11.10 | 13.70 | — |
| — | 0.53 | 1.71 | 1.12 | +0.20 | 45.6% | 107 | 45.6% | -0.81 | 13.15 | 11.85 | 14.45 | — |
| — | 0.01 | 1.45 | 0.73 | +0.18 | 45.9% | 108 | 45.9% | -0.83 | 14.05 | 12.75 | 15.35 | — |
| — | — | 2.99 | — | +0.16 | 46.1% | 109 | 46.1% | -0.85 | 14.85 | 13.65 | 16.05 | — |
| — | 0.48 | 1.50 | 0.99 | +0.15 | 46.4% | 110 | 46.4% | -0.86 | 15.53 | 13.90 | 17.15 | — |
| — | — | 2.79 | — | +0.13 | 46.6% | 111 | 46.6% | -0.88 | 16.50 | 14.85 | 18.15 | — |
| — | — | 2.70 | — | +0.12 | 46.9% | 112 | 46.9% | -0.89 | 17.68 | 16.00 | 19.35 | — |
| — | — | 2.64 | — | +0.11 | 47.1% | 113 | 47.1% | -0.90 | 18.90 | 17.25 | 20.55 | — |
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.