Spot 94.15
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.45 | 9.35 | 8.90 | — | — | 85 | — | — | — | — | 0.25 | — |
| — | 6.05 | 9.35 | 7.70 | — | — | 86 | 49.0% | -0.01 | — | — | 0.99 | — |
| — | 6.75 | 7.35 | 7.05 | — | — | 87 | — | — | — | — | 0.40 | — |
| — | 5.65 | 8.40 | 7.03 | — | — | 87.5 | — | — | — | — | 0.53 | — |
| — | 4.05 | 7.90 | 5.97 | — | — | 88 | 43.8% | -0.02 | — | — | 0.24 | — |
| — | 4.40 | 6.30 | 5.35 | +0.97 | 40.9% | 89 | 40.9% | -0.03 | — | — | 0.08 | — |
| — | 3.95 | 4.25 | 4.10 | +0.95 | 37.9% | 90 | 37.9% | -0.05 | — | — | 0.12 | — |
| — | 2.41 | 3.75 | 3.08 | +0.91 | 34.6% | 91 | 34.6% | -0.09 | — | — | 0.20 | — |
| — | 1.32 | 3.80 | 2.56 | +0.85 | 31.0% | 92 | 31.0% | -0.15 | 0.20 | 0.01 | 0.39 | — |
| — | 1.37 | 2.11 | 1.74 | +0.80 | 29.4% | 92.5 | 29.4% | -0.20 | — | — | 0.28 | — |
| — | 1.00 | 2.14 | 1.57 | +0.73 | 28.1% | 93 | 28.1% | -0.27 | 0.34 | 0.16 | 0.53 | — |
| — | 0.38 | 0.85 | 0.61 | +0.54 | 26.9% | 94 | 26.9% | -0.47 | 0.76 | 0.49 | 1.03 | — |
| — | 0.16 | 0.41 | 0.28 | +0.33 | 26.9% | 95 | 26.9% | -0.67 | 1.59 | 0.58 | 2.60 | — |
| — | — | 0.20 | — | +0.17 | 27.4% | 96 | 27.4% | -0.83 | 2.12 | 1.65 | 2.59 | — |
| — | — | 0.10 | — | +0.08 | 27.9% | 97 | 27.9% | -0.93 | 3.12 | 1.93 | 4.30 | — |
| — | 0.01 | 0.16 | 0.09 | +0.05 | 28.2% | 97.5 | 28.2% | -0.96 | 3.77 | 3.20 | 4.35 | — |
| — | — | 0.12 | — | +0.03 | 28.3% | 98 | 28.3% | -0.98 | 4.28 | 3.75 | 4.80 | — |
| — | — | 0.12 | — | +0.01 | 28.5% | 99 | 28.5% | -1.00 | 5.55 | 4.65 | 6.45 | — |
| — | — | 0.05 | — | +0.00 | 28.3% | 100 | 28.3% | -1.00 | 6.20 | 5.70 | 6.70 | — |
| — | — | 0.11 | — | +0.00 | 28.2% | 101 | 28.2% | -1.00 | 7.33 | 5.65 | 9.00 | — |
| — | — | 0.38 | — | +0.00 | 28.0% | 102 | 28.0% | -1.00 | 8.53 | 7.05 | 10.00 | — |
| — | — | 0.16 | — | +0.00 | 28.0% | 103 | 28.0% | -1.00 | 9.43 | 7.85 | 11.00 | — |
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.