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 | |
| — | 44.25 | 46.85 | 45.55 | +0.98 | 53.5% | 50 | 53.5% | -0.02 | 0.30 | 0.15 | 0.46 | — |
| — | 39.60 | 42.05 | 40.83 | +0.96 | 53.3% | 55 | 53.3% | -0.04 | 0.65 | 0.47 | 0.83 | — |
| — | 34.85 | 38.15 | 36.50 | +0.93 | 52.4% | 60 | 52.4% | -0.07 | 1.09 | 0.87 | 1.32 | — |
| — | 31.05 | 33.15 | 32.10 | +0.90 | 51.5% | 65 | 51.5% | -0.10 | 1.75 | 1.45 | 2.06 | — |
| — | 26.80 | 29.15 | 27.98 | +0.85 | 50.7% | 70 | — | — | 2.55 | 2.31 | 2.79 | — |
| — | 23.05 | 25.45 | 24.25 | — | — | 75 | 50.1% | -0.20 | 3.65 | 3.40 | 3.90 | — |
| — | 19.75 | 22.00 | 20.88 | — | — | 80 | — | — | 5.17 | 4.90 | 5.45 | — |
| — | 17.45 | 18.90 | 18.18 | — | — | 85 | — | — | 6.42 | 5.65 | 7.20 | — |
| — | 14.80 | 16.00 | 15.40 | — | — | 90 | 49.4% | -0.38 | 9.25 | 8.85 | 9.65 | — |
| — | 12.05 | 13.30 | 12.68 | — | — | 95 | — | — | 11.82 | 11.30 | 12.35 | — |
| — | 10.30 | 12.10 | 11.20 | — | — | 100 | — | — | 14.70 | 14.15 | 15.25 | — |
| — | 8.50 | 9.65 | 9.07 | — | — | 105 | — | — | 17.82 | 17.20 | 18.45 | — |
| 528 | 7.10 | 7.70 | 7.40 | +0.38 | 49.7% | 110 | 49.7% | -0.64 | 21.25 | 20.60 | 21.90 | 600 |
| 1,353 | 5.95 | 6.80 | 6.38 | +0.33 | 49.8% | 115 | 49.8% | -0.69 | 25.10 | 24.30 | 25.90 | — |
| — | 4.80 | 5.55 | 5.17 | +0.29 | 50.0% | 120 | 50.0% | -0.74 | 29.07 | 28.20 | 29.95 | — |
| — | 4.00 | 4.45 | 4.22 | +0.25 | 50.1% | 125 | 50.1% | -0.78 | 33.27 | 32.30 | 34.25 | — |
| — | 3.45 | 3.70 | 3.58 | +0.21 | 50.2% | 130 | 50.2% | -0.82 | 37.90 | 36.55 | 39.25 | — |
| — | 2.78 | 3.20 | 2.99 | +0.18 | 50.3% | 135 | 50.3% | -0.86 | 42.02 | 41.00 | 43.05 | — |
| — | 2.30 | 2.78 | 2.54 | +0.15 | 50.3% | 140 | 50.3% | -0.89 | 47.02 | 45.75 | 48.30 | — |
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.