Spot 94.51
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.10 | 30.90 | 29.50 | +0.86 | 53.2% | 70 | 53.2% | -0.14 | 2.76 | 2.47 | 3.05 | — |
| — | 26.25 | 28.45 | 27.35 | +0.84 | 52.8% | 72.5 | 52.8% | -0.16 | 3.58 | 3.05 | 4.10 | — |
| — | 24.75 | 26.25 | 25.50 | +0.81 | 52.5% | 75 | 52.5% | -0.19 | 3.92 | 3.60 | 4.25 | — |
| — | 22.70 | 25.40 | 24.05 | +0.79 | 52.2% | 77.5 | 52.2% | -0.21 | 4.88 | 4.25 | 5.50 | — |
| — | 21.30 | 23.10 | 22.20 | +0.76 | 52.0% | 80 | 52.0% | -0.24 | 5.45 | 5.20 | 5.70 | — |
| — | 19.80 | 21.45 | 20.62 | +0.73 | 51.8% | 82.5 | — | — | 6.33 | 5.90 | 6.75 | — |
| — | 17.55 | 19.40 | 18.48 | +0.70 | 51.6% | 85 | 51.6% | -0.30 | 7.28 | 6.90 | 7.65 | — |
| — | 16.40 | 18.50 | 17.45 | +0.68 | 51.4% | 87.5 | 51.4% | -0.33 | 8.70 | 7.85 | 9.55 | — |
| — | 15.60 | 16.70 | 16.15 | +0.65 | 51.3% | 90 | 51.3% | -0.36 | 9.60 | 8.90 | 10.30 | — |
| — | 14.40 | 15.45 | 14.93 | +0.61 | 51.2% | 92.5 | 51.2% | -0.39 | 11.03 | 10.10 | 11.95 | — |
| — | 13.30 | 14.35 | 13.82 | +0.58 | 51.1% | 95 | 51.1% | -0.42 | 12.43 | 11.55 | 13.30 | — |
| — | 12.20 | 13.20 | 12.70 | +0.55 | 51.0% | 97.5 | 51.0% | -0.45 | 13.22 | 12.65 | 13.80 | — |
| — | 10.55 | 12.15 | 11.35 | +0.53 | 51.0% | 100 | 51.0% | -0.49 | 14.88 | 14.65 | 15.10 | — |
| — | 9.35 | 10.10 | 9.72 | +0.47 | 50.9% | 105 | 50.9% | -0.55 | 18.02 | 17.60 | 18.45 | — |
| — | 7.85 | 8.55 | 8.20 | +0.41 | 50.9% | 110 | 50.9% | -0.60 | 21.25 | 20.65 | 21.85 | — |
| — | 6.55 | 7.30 | 6.92 | +0.36 | 51.0% | 115 | 51.0% | -0.66 | 25.32 | 24.25 | 26.40 | — |
| — | 5.45 | 5.95 | 5.70 | +0.32 | 51.0% | 120 | 51.0% | -0.70 | 28.82 | 28.05 | 29.60 | — |
| — | 4.35 | 5.30 | 4.83 | +0.28 | 51.1% | 125 | 51.1% | -0.75 | 32.95 | 32.20 | 33.70 | — |
| — | 3.75 | 4.35 | 4.05 | +0.24 | 51.3% | 130 | 51.3% | -0.79 | 37.10 | 36.20 | 38.00 | — |
| — | 3.10 | 3.50 | 3.30 | +0.21 | 51.4% | 135 | 51.4% | -0.83 | 41.35 | 39.95 | 42.75 | — |
| — | 2.40 | 3.15 | 2.77 | +0.18 | 51.6% | 140 | 51.6% | -0.86 | 46.35 | 44.45 | 48.25 | — |
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.