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 | |
| — | 8.60 | 10.40 | 9.50 | +0.89 | 47.9% | 85.5 | 47.9% | -0.11 | 0.47 | 0.35 | 0.58 | — |
| — | 8.20 | 9.55 | 8.88 | +0.88 | 47.7% | 86 | 47.7% | -0.13 | 0.52 | 0.47 | 0.57 | — |
| — | 8.10 | 9.50 | 8.80 | +0.86 | 47.5% | 86.5 | 47.5% | -0.14 | 0.61 | 0.45 | 0.77 | — |
| — | 7.35 | 8.85 | 8.10 | +0.85 | 47.3% | 87 | 47.3% | -0.15 | 0.65 | 0.58 | 0.72 | — |
| — | 7.25 | 8.50 | 7.88 | +0.83 | 47.1% | 87.5 | 47.1% | -0.17 | 0.71 | 0.62 | 0.80 | — |
| — | 6.55 | 8.20 | 7.38 | +0.81 | 46.9% | 88 | 46.9% | -0.19 | 0.84 | 0.77 | 0.91 | — |
| — | 6.45 | 7.60 | 7.03 | +0.79 | 46.8% | 88.5 | 46.8% | -0.21 | 0.96 | 0.91 | 1.01 | — |
| — | 6.05 | 6.65 | 6.35 | +0.77 | 46.6% | 89 | 46.6% | -0.23 | 1.00 | 0.88 | 1.13 | — |
| — | 5.10 | 5.85 | 5.47 | +0.73 | 46.4% | 90 | 46.4% | -0.27 | 1.30 | 1.26 | 1.34 | — |
| — | 4.40 | 5.85 | 5.12 | +0.68 | 46.3% | 91 | 46.3% | -0.32 | 1.59 | 1.45 | 1.73 | — |
| — | 4.00 | 4.75 | 4.38 | +0.63 | 46.2% | 92 | 46.2% | -0.37 | 1.97 | 1.80 | 2.13 | — |
| — | 3.40 | 3.90 | 3.65 | +0.58 | 46.2% | 93 | 46.2% | -0.42 | 2.32 | 2.15 | 2.49 | — |
| — | 2.86 | 3.25 | 3.06 | +0.53 | 46.3% | 94 | 46.3% | -0.47 | 2.85 | 2.70 | 3.00 | — |
| — | 2.45 | 2.93 | 2.69 | +0.48 | 46.5% | 95 | 46.5% | -0.52 | 3.45 | 3.35 | 3.55 | — |
| — | 2.05 | 2.58 | 2.31 | +0.43 | 46.6% | 96 | — | — | 3.95 | 3.80 | 4.10 | — |
| — | 1.69 | 2.10 | 1.90 | +0.38 | 46.9% | 97 | 46.9% | -0.62 | 4.60 | 4.45 | 4.75 | — |
| — | 1.45 | 1.83 | 1.64 | +0.33 | 47.2% | 98 | 47.2% | -0.67 | 5.30 | 5.10 | 5.50 | — |
| — | 1.14 | 1.38 | 1.26 | +0.29 | 47.5% | 99 | 47.5% | -0.71 | 6.05 | 5.85 | 6.25 | — |
| — | 1.02 | 1.14 | 1.08 | +0.25 | 47.9% | 100 | 47.9% | -0.75 | 7.00 | 6.60 | 7.40 | — |
| — | 0.76 | 1.17 | 0.96 | +0.22 | 48.2% | 101 | 48.2% | -0.79 | 7.88 | 7.15 | 8.60 | — |
| — | 0.58 | 0.90 | 0.74 | +0.19 | 48.6% | 102 | 48.6% | -0.82 | 8.72 | 8.15 | 9.30 | — |
| — | 0.39 | 0.75 | 0.57 | +0.16 | 49.1% | 103 | 49.1% | -0.85 | 9.38 | 9.05 | 9.70 | — |
| — | 0.35 | 0.80 | 0.57 | +0.14 | 49.5% | 104 | 49.5% | -0.87 | 10.32 | 10.00 | 10.65 | — |
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.