Spot 94.85
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.70 | 18.90 | 16.80 | +0.86 | 28.2% | 80 | 28.2% | -0.15 | 1.20 | 1.00 | 1.40 | — |
| — | 13.00 | 17.00 | 15.00 | +0.83 | 27.1% | 82 | 27.1% | -0.17 | 1.55 | 1.20 | 1.90 | — |
| — | 10.40 | 14.50 | 12.45 | +0.79 | 25.7% | 85 | 25.7% | -0.22 | 2.00 | 1.55 | 2.45 | — |
| — | 8.90 | 13.00 | 10.95 | +0.75 | 24.8% | 87 | 24.8% | -0.26 | 2.62 | 2.05 | 3.20 | — |
| — | 7.40 | 11.50 | 9.45 | +0.70 | 24.1% | 89 | 24.1% | -0.31 | 2.52 | 1.35 | 3.70 | — |
| — | 6.80 | 11.00 | 8.90 | +0.68 | 23.8% | 90 | 23.8% | -0.33 | 3.48 | 1.45 | 5.50 | — |
| — | 6.10 | 10.00 | 8.05 | +0.66 | 23.4% | 91 | 23.4% | -0.36 | 4.03 | 2.15 | 5.90 | — |
| — | 5.50 | 9.50 | 7.50 | +0.63 | 23.2% | 92 | 23.2% | -0.38 | 4.15 | 2.10 | 6.20 | — |
| — | 4.90 | 9.00 | 6.95 | +0.60 | 22.9% | 93 | 22.9% | -0.41 | 4.60 | 2.70 | 6.50 | — |
| — | 4.30 | 8.20 | 6.25 | +0.58 | 22.6% | 94 | 22.6% | -0.44 | 4.97 | 2.95 | 7.00 | — |
| — | 3.70 | 7.80 | 5.75 | +0.55 | 22.4% | 95 | 22.4% | -0.47 | 5.40 | 3.40 | 7.40 | — |
| — | 3.20 | 7.30 | 5.25 | +0.52 | 22.2% | 96 | 22.2% | -0.51 | 5.90 | 3.90 | 7.90 | — |
| — | 2.75 | 7.00 | 4.88 | +0.49 | 22.0% | 97 | 22.0% | -0.54 | 6.40 | 4.40 | 8.40 | — |
| — | 3.00 | 6.50 | 4.75 | +0.46 | 21.9% | 98 | 21.9% | -0.57 | 6.95 | 4.90 | 9.00 | — |
| — | 1.90 | 6.00 | 3.95 | +0.43 | 21.7% | 99 | 21.7% | -0.60 | 7.55 | 5.50 | 9.60 | — |
| — | 1.65 | 5.00 | 3.33 | +0.40 | 21.6% | 100 | 21.6% | -0.63 | 8.15 | 6.00 | 10.30 | — |
| — | 1.15 | 4.80 | 2.98 | +0.37 | 21.5% | 101 | 21.5% | -0.66 | 8.80 | 6.70 | 10.90 | — |
| — | 0.50 | 4.70 | 2.60 | +0.32 | 21.4% | 103 | 21.4% | -0.72 | 10.25 | 8.20 | 12.30 | — |
| — | 0.70 | 3.90 | 2.30 | +0.27 | 21.3% | 105 | 21.3% | -0.77 | 11.85 | 9.90 | 13.80 | — |
| — | 1.25 | 2.40 | 1.82 | +0.25 | 21.3% | 106 | 21.3% | -0.79 | 12.75 | 10.70 | 14.80 | — |
| — | 0.10 | 2.10 | 1.10 | +0.17 | 21.3% | 110 | 21.3% | -0.87 | 16.30 | 14.30 | 18.30 | — |
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.