Spot 94.50
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.95 | 46.60 | 45.27 | — | — | 50 | — | — | 0.13 | 0.01 | 0.25 | — |
| — | 39.10 | 41.75 | 40.42 | — | — | 55 | — | — | 0.17 | 0.01 | 0.33 | — |
| — | 34.30 | 37.35 | 35.83 | — | — | 60 | — | — | 0.39 | 0.03 | 0.74 | — |
| — | 29.05 | 32.05 | 30.55 | — | — | 65 | — | — | 0.77 | 0.62 | 0.91 | — |
| — | 25.40 | 27.30 | 26.35 | — | — | 70 | — | — | 1.29 | 1.08 | 1.51 | — |
| — | 20.90 | 23.10 | 22.00 | — | — | 75 | — | — | 2.12 | 1.90 | 2.33 | — |
| — | 17.90 | 19.20 | 18.55 | — | — | 80 | 50.8% | -0.23 | 3.33 | 3.25 | 3.40 | — |
| 69 | 14.65 | 15.70 | 15.18 | +0.70 | 50.1% | 85 | 50.1% | -0.31 | 4.85 | 4.55 | 5.15 | 620 |
| 105 | 12.05 | 12.90 | 12.47 | +0.61 | 49.6% | 90 | 49.6% | -0.39 | 6.85 | 6.55 | 7.15 | 2,150 |
| — | 9.55 | 10.35 | 9.95 | +0.53 | 49.3% | 95 | 49.3% | -0.48 | 9.40 | 9.10 | 9.70 | — |
| — | 7.60 | 8.00 | 7.80 | +0.45 | 49.1% | 100 | 49.1% | -0.56 | 12.22 | 11.80 | 12.65 | — |
| — | 5.75 | 6.60 | 6.17 | +0.38 | 49.1% | 105 | — | — | 15.20 | 14.45 | 15.95 | — |
| — | 4.65 | 4.75 | 4.70 | — | — | 110 | — | — | 19.10 | 18.60 | 19.60 | — |
| — | 3.40 | 3.70 | 3.55 | — | — | 115 | — | — | 23.57 | 22.65 | 24.50 | — |
| — | 2.65 | 3.10 | 2.88 | — | — | 120 | — | — | 27.68 | 27.10 | 28.25 | — |
| — | 2.12 | 2.41 | 2.27 | — | — | 125 | — | — | 31.80 | 30.95 | 32.65 | — |
| — | 1.69 | 1.87 | 1.78 | — | — | 130 | — | — | 36.45 | 35.50 | 37.40 | — |
| — | 1.09 | 1.47 | 1.28 | — | — | 135 | — | — | 41.15 | 40.15 | 42.15 | — |
| — | 1.00 | 1.25 | 1.12 | +0.09 | 51.5% | 140 | 51.5% | -0.95 | 45.90 | 44.85 | 46.95 | — |
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.