Spot 94.42
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.95 | 46.20 | 44.58 | +1.00 | 52.2% | 50 | 52.2% | -0.01 | — | — | 0.30 | — |
| — | 37.60 | 41.25 | 39.42 | +0.99 | 46.7% | 55 | 46.7% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 33.05 | 36.35 | 34.70 | +0.99 | 42.0% | 60 | 42.0% | -0.01 | 0.30 | 0.05 | 0.56 | — |
| — | 27.80 | 31.70 | 29.75 | +0.98 | 38.3% | 65 | 38.3% | -0.02 | 0.14 | 0.09 | 0.20 | — |
| — | 24.25 | 25.85 | 25.05 | +0.96 | 35.4% | 70 | 35.4% | -0.04 | 0.34 | 0.17 | 0.50 | — |
| — | 18.35 | 22.25 | 20.30 | +0.92 | 33.2% | 75 | 33.2% | -0.08 | 0.67 | 0.37 | 0.97 | — |
| — | 13.95 | 17.85 | 15.90 | +0.87 | 31.7% | 80 | 31.7% | -0.13 | 1.16 | 0.56 | 1.76 | — |
| — | 10.70 | 12.90 | 11.80 | +0.78 | 30.6% | 85 | 30.6% | -0.22 | 2.04 | 1.82 | 2.25 | — |
| — | 7.30 | 9.35 | 8.32 | +0.66 | 29.8% | 90 | 29.8% | -0.34 | 3.58 | 3.40 | 3.75 | — |
| — | 5.70 | 6.00 | 5.85 | +0.53 | 29.3% | 95 | 29.3% | -0.48 | 5.85 | 5.75 | 5.95 | — |
| — | 3.60 | 4.05 | 3.83 | +0.40 | 29.0% | 100 | 29.0% | -0.62 | 9.22 | 7.60 | 10.85 | — |
| — | 2.17 | 2.43 | 2.30 | +0.28 | 28.9% | 105 | 28.9% | -0.74 | 12.50 | 10.55 | 14.45 | — |
| — | 0.90 | 1.70 | 1.30 | +0.19 | 28.9% | 110 | 28.9% | -0.84 | 16.85 | 15.15 | 18.55 | — |
| — | 0.65 | 1.15 | 0.90 | +0.12 | 29.0% | 115 | 29.0% | -0.91 | 20.98 | 20.10 | 21.85 | — |
| — | 0.21 | 0.77 | 0.49 | +0.08 | 29.2% | 120 | 29.2% | -0.95 | 25.95 | 24.00 | 27.90 | — |
| — | 0.09 | 0.55 | 0.32 | +0.05 | 29.6% | 125 | 29.6% | -0.97 | 30.15 | 28.90 | 31.40 | — |
| — | — | 0.45 | — | +0.03 | 30.0% | 130 | 30.0% | -1.00 | 35.65 | 33.80 | 37.50 | — |
| — | — | 0.39 | — | +0.02 | 30.6% | 135 | 30.6% | -1.00 | 40.75 | 38.80 | 42.70 | — |
| — | — | 0.33 | — | +0.01 | 31.2% | 140 | 31.2% | -1.00 | 45.73 | 43.75 | 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.