Spot 94.41
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.55 | 20.10 | 19.82 | +0.87 | 43.1% | 77 | 43.1% | -0.13 | 1.42 | 1.35 | 1.49 | — |
| — | 17.20 | 17.60 | 17.40 | +0.83 | 42.7% | 80 | 42.7% | -0.17 | 2.00 | 1.91 | 2.09 | — |
| — | 14.90 | 15.40 | 15.15 | +0.78 | 42.4% | 83 | 42.4% | -0.22 | 2.70 | 2.63 | 2.77 | — |
| — | 12.95 | 13.35 | 13.15 | +0.73 | 42.2% | 86 | 42.2% | -0.28 | 3.62 | 3.55 | 3.70 | — |
| — | 11.65 | 12.00 | 11.82 | +0.69 | 42.2% | 88 | 42.2% | -0.31 | 4.38 | 4.25 | 4.50 | — |
| — | 10.40 | 10.90 | 10.65 | +0.65 | 42.1% | 90 | 42.1% | -0.35 | 5.20 | 5.10 | 5.30 | — |
| — | 9.95 | 10.20 | 10.07 | +0.63 | 42.1% | 91 | 42.1% | -0.37 | 5.62 | 5.50 | 5.75 | — |
| — | 9.40 | 9.65 | 9.53 | +0.61 | 42.1% | 92 | 42.1% | -0.39 | 6.10 | 6.00 | 6.20 | — |
| — | 8.90 | 9.15 | 9.03 | +0.59 | 42.1% | 93 | 42.1% | -0.42 | 6.55 | 6.45 | 6.65 | — |
| — | 8.40 | 8.70 | 8.55 | +0.57 | 42.2% | 94 | 42.2% | -0.44 | 7.05 | 6.95 | 7.15 | — |
| — | 7.95 | 8.15 | 8.05 | +0.55 | 42.2% | 95 | 42.2% | -0.46 | 7.55 | 7.40 | 7.70 | — |
| — | 7.50 | 7.75 | 7.62 | +0.53 | 42.2% | 96 | 42.2% | -0.48 | 8.12 | 8.00 | 8.25 | — |
| — | 7.05 | 7.35 | 7.20 | +0.51 | 42.3% | 97 | 42.3% | -0.50 | 8.72 | 8.55 | 8.90 | — |
| 79 | 6.70 | 6.90 | 6.80 | +0.49 | 42.3% | 98 | 42.3% | -0.52 | 9.35 | 9.20 | 9.50 | 734 |
| 168 | 6.30 | 6.55 | 6.42 | +0.47 | 42.4% | 99 | 42.4% | -0.54 | 9.93 | 9.75 | 10.10 | 430 |
| 30,319 | 5.95 | 6.10 | 6.03 | +0.45 | 42.5% | 100 | 42.5% | -0.56 | 10.60 | 10.50 | 10.70 | 1,293 |
| 407 | 5.25 | 5.45 | 5.35 | +0.42 | 42.6% | 102 | 42.6% | -0.60 | 11.88 | 11.75 | 12.00 | 100 |
| — | 4.40 | 4.60 | 4.50 | +0.36 | 42.9% | 105 | 42.9% | -0.65 | 14.00 | 13.80 | 14.20 | 613 |
| 451 | 3.65 | 3.80 | 3.73 | +0.32 | 43.2% | 108 | 43.2% | -0.70 | 16.27 | 16.10 | 16.45 | 805 |
| — | 3.05 | 3.20 | 3.12 | +0.27 | 43.6% | 111 | 43.6% | -0.74 | 18.65 | 18.40 | 18.90 | — |
| — | 2.46 | 2.70 | 2.58 | +0.24 | 44.0% | 114 | 44.0% | -0.78 | 21.18 | 20.90 | 21.45 | — |
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.