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 | |
| — | 43.55 | 46.00 | 44.77 | +0.99 | 47.8% | 50 | 47.8% | -0.01 | — | — | 0.17 | — |
| — | 38.45 | 41.10 | 39.77 | +0.99 | 43.3% | 55 | 43.3% | -0.01 | — | — | 0.60 | — |
| — | 34.00 | 36.25 | 35.12 | +0.98 | 40.2% | 60 | 40.2% | -0.02 | — | — | 0.51 | — |
| — | 28.20 | 32.05 | 30.12 | +0.96 | 37.9% | 65 | 37.9% | -0.04 | — | — | 0.87 | — |
| — | 23.50 | 27.40 | 25.45 | +0.94 | 36.2% | 70 | 36.2% | -0.07 | 0.49 | 0.13 | 0.85 | — |
| — | 19.00 | 22.90 | 20.95 | +0.89 | 34.8% | 75 | 34.8% | -0.11 | 1.24 | 0.90 | 1.57 | — |
| — | 14.90 | 18.50 | 16.70 | +0.83 | 33.6% | 80 | 33.6% | -0.17 | 1.92 | 1.46 | 2.37 | — |
| — | 11.05 | 15.05 | 13.05 | +0.75 | 32.7% | 85 | 32.7% | -0.25 | 2.98 | 1.75 | 4.20 | — |
| — | 9.30 | 10.80 | 10.05 | +0.65 | 31.9% | 90 | 31.9% | -0.35 | 4.75 | 3.30 | 6.20 | — |
| — | 6.55 | 7.45 | 7.00 | +0.55 | 31.3% | 95 | 31.3% | -0.47 | 6.88 | 5.55 | 8.20 | — |
| — | 3.05 | 5.55 | 4.30 | +0.44 | 30.8% | 100 | 30.8% | -0.58 | 9.72 | 9.00 | 10.45 | — |
| — | 2.98 | 3.60 | 3.29 | +0.34 | 30.5% | 105 | 30.5% | -0.69 | 13.53 | 12.80 | 14.25 | — |
| — | 1.31 | 2.85 | 2.08 | +0.25 | 30.4% | 110 | 30.4% | -0.78 | 17.32 | 15.35 | 19.30 | — |
| — | 1.12 | 1.63 | 1.38 | +0.18 | 30.3% | 115 | 30.3% | -0.86 | 21.52 | 20.75 | 22.30 | — |
| — | 0.77 | 1.06 | 0.92 | +0.13 | 30.4% | 120 | 30.4% | -0.91 | 26.65 | 25.40 | 27.90 | — |
| — | 0.28 | 1.11 | 0.69 | +0.09 | 30.6% | 125 | 30.6% | -0.95 | 30.98 | 29.05 | 32.90 | — |
| — | 0.11 | 0.93 | 0.52 | +0.06 | 30.9% | 130 | 30.9% | -0.97 | 35.67 | 33.90 | 37.45 | — |
| — | — | 0.78 | — | +0.04 | 31.3% | 135 | 31.3% | -1.00 | 40.73 | 39.40 | 42.05 | — |
| — | — | 0.50 | — | +0.03 | 31.8% | 140 | 31.8% | -1.00 | 45.67 | 44.35 | 47.00 | — |
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.