Spot 94.70
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.75 | 47.00 | 45.38 | +1.00 | 56.8% | 50 | — | — | — | — | 0.17 | — |
| — | 38.80 | 42.05 | 40.42 | — | — | 55 | 51.4% | -0.01 | — | — | 0.11 | — |
| — | 34.15 | 36.25 | 35.20 | +0.99 | 46.4% | 60 | — | — | — | — | 0.13 | — |
| — | 29.35 | 31.45 | 30.40 | — | — | 65 | 42.1% | -0.02 | — | — | 0.14 | — |
| — | 23.20 | 27.20 | 25.20 | +0.97 | 38.5% | 70 | 38.5% | -0.03 | 0.26 | 0.10 | 0.41 | — |
| — | 18.40 | 22.50 | 20.45 | — | — | 75 | 35.7% | -0.06 | 0.38 | 0.17 | 0.59 | — |
| — | 14.10 | 17.20 | 15.65 | — | — | 80 | — | — | 0.85 | 0.68 | 1.02 | — |
| — | 9.75 | 12.10 | 10.93 | +0.80 | 32.0% | 85 | 32.0% | -0.21 | 1.80 | 1.60 | 2.00 | — |
| — | 7.65 | 8.60 | 8.12 | — | — | 90 | 30.9% | -0.33 | 3.20 | 3.15 | 3.25 | — |
| — | 5.10 | 5.60 | 5.35 | +0.53 | 30.2% | 95 | 30.2% | -0.48 | 5.22 | 5.00 | 5.45 | — |
| — | 2.95 | 3.75 | 3.35 | +0.38 | 29.9% | 100 | — | — | 8.20 | 7.55 | 8.85 | — |
| — | 1.33 | 2.10 | 1.72 | — | — | 105 | — | — | 12.60 | 11.40 | 13.80 | — |
| — | 0.95 | 1.26 | 1.10 | — | — | 110 | — | — | 16.23 | 14.95 | 17.50 | — |
| — | 0.30 | 0.61 | 0.46 | +0.10 | 30.3% | 115 | 30.3% | -0.92 | 20.65 | 18.65 | 22.65 | — |
| — | 0.19 | 0.49 | 0.34 | +0.06 | 30.8% | 120 | — | — | 25.48 | 23.45 | 27.50 | — |
| — | 0.13 | 0.50 | 0.32 | — | — | 125 | — | — | 30.73 | 29.35 | 32.10 | — |
| — | 0.04 | 0.32 | 0.18 | +0.02 | 32.3% | 130 | 32.3% | -1.00 | 35.12 | 34.20 | 36.05 | — |
| — | 0.05 | 0.34 | 0.20 | +0.01 | 33.1% | 135 | 33.1% | -1.00 | 39.88 | 38.25 | 41.50 | — |
| — | — | 0.31 | — | +0.01 | 34.0% | 140 | 34.0% | -1.00 | 45.08 | 44.05 | 46.10 | — |
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.