Spot 94.13
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.60 | 46.45 | 44.52 | +1.00 | 56.8% | 50 | 56.8% | -0.01 | — | — | 0.17 | — |
| — | 38.30 | 41.50 | 39.90 | — | — | 55 | 51.5% | -0.01 | — | — | 0.17 | — |
| — | 33.35 | 36.55 | 34.95 | +0.99 | 46.5% | 60 | — | — | — | — | 0.13 | — |
| — | 28.60 | 31.30 | 29.95 | +0.98 | 42.2% | 65 | — | — | — | — | 0.37 | — |
| — | 24.05 | 26.45 | 25.25 | — | — | 70 | 38.7% | -0.04 | 0.28 | 0.07 | 0.48 | — |
| — | 19.10 | 21.05 | 20.07 | +0.93 | 36.0% | 75 | 36.0% | -0.07 | 0.53 | 0.35 | 0.70 | — |
| — | 14.15 | 17.65 | 15.90 | — | — | 80 | — | — | 1.06 | 1.00 | 1.13 | — |
| — | 9.85 | 12.00 | 10.93 | +0.78 | 32.6% | 85 | — | — | 2.04 | 1.87 | 2.20 | — |
| — | 6.60 | 8.95 | 7.78 | +0.66 | 31.5% | 90 | — | — | 3.70 | 3.35 | 4.05 | — |
| — | 4.95 | 5.60 | 5.28 | — | — | 95 | — | — | 5.78 | 5.65 | 5.90 | — |
| — | 3.05 | 3.35 | 3.20 | — | — | 100 | — | — | 8.68 | 8.15 | 9.20 | — |
| — | 1.60 | 2.03 | 1.81 | +0.25 | 30.4% | 105 | — | — | 12.72 | 11.20 | 14.25 | — |
| 10,291 | 0.92 | 1.07 | 0.99 | +0.16 | 30.5% | 110 | 30.5% | -0.86 | 16.18 | 14.60 | 17.75 | 2,025 |
| — | 0.37 | 0.68 | 0.53 | +0.09 | 30.8% | 115 | 30.8% | -0.92 | 20.88 | 19.15 | 22.60 | — |
| — | 0.17 | 0.65 | 0.41 | +0.06 | 31.2% | 120 | 31.2% | -0.96 | 25.93 | 24.00 | 27.85 | — |
| — | 0.14 | 0.28 | 0.21 | +0.03 | 31.7% | 125 | 31.7% | -0.99 | 30.60 | 28.85 | 32.35 | — |
| — | — | 0.19 | — | +0.02 | 32.3% | 130 | 32.3% | -1.00 | 35.73 | 33.70 | 37.75 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 33.0% | 135 | 33.0% | -1.00 | 40.77 | 38.85 | 42.70 | — |
| — | 0.01 | 0.52 | 0.27 | +0.01 | 33.7% | 140 | 33.7% | -1.00 | 45.77 | 43.85 | 47.70 | — |
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.