Spot 94.07
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.10 | 8.70 | 8.40 | +0.94 | 56.6% | 86 | 56.6% | -0.06 | 0.15 | 0.11 | 0.20 | — |
| — | 7.20 | 8.50 | 7.85 | +0.92 | 55.0% | 87 | 55.0% | -0.08 | 0.20 | 0.14 | 0.27 | — |
| — | 6.30 | 6.80 | 6.55 | +0.89 | 53.7% | 88 | 53.7% | -0.11 | 0.29 | 0.25 | 0.33 | — |
| — | 5.40 | 5.80 | 5.60 | +0.85 | 52.8% | 89 | 52.8% | -0.15 | 0.41 | 0.37 | 0.45 | — |
| — | 4.45 | 5.15 | 4.80 | +0.81 | 52.1% | 90 | 52.1% | -0.19 | 0.57 | 0.56 | 0.59 | — |
| — | 3.70 | 4.15 | 3.92 | +0.75 | 51.7% | 91 | 51.7% | -0.25 | 0.81 | 0.76 | 0.85 | — |
| — | 3.20 | 3.60 | 3.40 | +0.68 | 51.6% | 92 | 51.6% | -0.32 | 1.10 | 1.01 | 1.19 | — |
| — | 2.42 | 2.96 | 2.69 | +0.60 | 51.7% | 93 | 51.7% | -0.40 | 1.45 | 1.39 | 1.50 | — |
| — | 2.00 | 2.28 | 2.14 | +0.53 | 51.9% | 94 | 51.9% | -0.47 | 1.93 | 1.87 | 1.98 | — |
| — | 1.62 | 1.70 | 1.66 | +0.45 | 52.2% | 95 | 52.2% | -0.55 | 2.50 | 2.41 | 2.60 | — |
| — | 1.24 | 1.33 | 1.28 | +0.37 | 52.3% | 96 | 52.3% | -0.63 | 3.05 | 2.80 | 3.30 | — |
| — | 0.87 | 1.01 | 0.94 | +0.30 | 52.1% | 97 | 52.1% | -0.70 | 3.83 | 3.60 | 4.05 | — |
| — | 0.67 | 0.73 | 0.70 | +0.24 | 51.8% | 98 | — | — | 4.50 | 4.40 | 4.60 | — |
| — | 0.49 | 0.53 | 0.51 | — | — | 99 | 51.8% | -0.82 | 5.35 | 5.25 | 5.45 | — |
| — | 0.36 | 0.39 | 0.38 | +0.14 | 52.1% | 100 | 52.1% | -0.86 | 6.28 | 6.00 | 6.55 | — |
| — | 0.23 | 0.27 | 0.25 | +0.11 | 52.6% | 101 | 52.6% | -0.89 | 7.17 | 6.65 | 7.70 | — |
| — | 0.13 | 0.19 | 0.16 | +0.08 | 53.4% | 102 | 53.4% | -0.92 | 8.12 | 7.80 | 8.45 | — |
| — | 0.10 | 0.16 | 0.13 | +0.06 | 54.4% | 103 | 54.4% | -0.94 | 9.35 | 8.45 | 10.25 | — |
| — | 0.08 | 0.18 | 0.13 | +0.05 | 55.5% | 104 | 55.5% | -0.96 | 9.72 | 9.30 | 10.15 | — |
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.