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 | |
| — | 9.65 | 11.25 | 10.45 | +0.78 | 44.8% | 86 | 44.8% | -0.22 | 1.64 | 1.54 | 1.73 | — |
| — | 8.95 | 9.70 | 9.32 | +0.76 | 44.7% | 87 | 44.7% | -0.25 | 1.94 | 1.84 | 2.04 | — |
| — | 8.20 | 9.25 | 8.72 | +0.73 | 44.6% | 88 | 44.6% | -0.27 | 2.25 | 2.02 | 2.49 | — |
| — | 7.90 | 8.15 | 8.03 | +0.70 | 44.6% | 89 | 44.6% | -0.30 | 2.59 | 2.38 | 2.80 | — |
| — | 7.35 | 7.50 | 7.42 | +0.67 | 44.5% | 90 | 44.5% | -0.33 | 2.83 | 2.67 | 2.99 | — |
| — | 6.65 | 6.90 | 6.78 | +0.64 | 44.5% | 91 | 44.5% | -0.36 | 3.30 | 3.10 | 3.50 | — |
| — | 6.05 | 6.35 | 6.20 | +0.61 | 44.5% | 92 | 44.5% | -0.40 | 3.75 | 3.50 | 4.00 | — |
| — | 5.45 | 5.80 | 5.62 | +0.57 | 44.5% | 93 | 44.5% | -0.43 | 4.15 | 3.95 | 4.35 | — |
| — | 5.00 | 5.35 | 5.17 | +0.54 | 44.5% | 94 | 44.5% | -0.46 | 4.67 | 4.50 | 4.85 | — |
| — | 4.60 | 4.80 | 4.70 | +0.51 | 44.5% | 95 | 44.5% | -0.49 | 5.22 | 5.10 | 5.35 | — |
| — | 4.05 | 4.40 | 4.22 | +0.48 | 44.6% | 96 | 44.6% | -0.52 | 5.78 | 5.65 | 5.90 | — |
| — | 3.65 | 3.95 | 3.80 | +0.45 | 44.6% | 97 | 44.6% | -0.56 | 6.35 | 6.25 | 6.45 | — |
| — | 3.40 | 3.60 | 3.50 | +0.42 | 44.7% | 98 | 44.7% | -0.59 | 7.00 | 6.75 | 7.25 | — |
| — | 3.05 | 3.25 | 3.15 | +0.39 | 44.9% | 99 | 44.9% | -0.62 | 7.67 | 7.55 | 7.80 | — |
| — | 2.75 | 2.97 | 2.86 | +0.36 | 45.0% | 100 | 45.0% | -0.65 | 8.20 | 7.85 | 8.55 | — |
| — | 2.36 | 2.75 | 2.56 | +0.33 | 45.1% | 101 | 45.1% | -0.67 | 9.03 | 8.75 | 9.30 | — |
| — | 2.19 | 2.42 | 2.31 | +0.31 | 45.3% | 102 | 45.3% | -0.70 | 9.82 | 9.60 | 10.05 | — |
| — | 1.91 | 2.17 | 2.04 | +0.28 | 45.4% | 103 | 45.4% | -0.72 | 10.62 | 10.05 | 11.20 | — |
| — | 1.75 | 1.92 | 1.83 | +0.26 | 45.6% | 104 | 45.6% | -0.75 | 11.28 | 10.95 | 11.60 | — |
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.