Spot 94.41
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.30 | 22.35 | 21.82 | +0.81 | 42.5% | 77 | 42.5% | -0.19 | 3.33 | 3.20 | 3.45 | — |
| — | 19.45 | 20.05 | 19.75 | +0.78 | 42.3% | 80 | 42.3% | -0.23 | 4.10 | 3.90 | 4.30 | — |
| — | 16.75 | 18.30 | 17.52 | +0.74 | 42.2% | 83 | 42.2% | -0.27 | 5.05 | 4.80 | 5.30 | — |
| — | 14.90 | 16.50 | 15.70 | +0.70 | 42.2% | 86 | 42.2% | -0.31 | 6.25 | 5.95 | 6.55 | — |
| — | 13.95 | 15.35 | 14.65 | +0.67 | 42.2% | 88 | 42.2% | -0.34 | 7.10 | 6.85 | 7.35 | — |
| — | 13.35 | 14.10 | 13.72 | +0.64 | 42.2% | 90 | 42.2% | -0.37 | 8.07 | 7.90 | 8.25 | — |
| — | 12.80 | 13.55 | 13.18 | +0.63 | 42.2% | 91 | 42.2% | -0.38 | 8.45 | 8.20 | 8.70 | — |
| — | 12.40 | 13.10 | 12.75 | +0.61 | 42.2% | 92 | 42.2% | -0.40 | 9.03 | 8.70 | 9.35 | — |
| — | 11.85 | 12.60 | 12.22 | +0.60 | 42.3% | 93 | 42.3% | -0.41 | 9.55 | 9.20 | 9.90 | — |
| — | 11.40 | 12.15 | 11.78 | +0.59 | 42.3% | 94 | 42.3% | -0.42 | 10.07 | 9.75 | 10.40 | — |
| — | 10.95 | 11.70 | 11.32 | +0.57 | 42.3% | 95 | 42.3% | -0.44 | 10.68 | 10.35 | 11.00 | — |
| — | 10.95 | 11.35 | 11.15 | +0.56 | 42.4% | 96 | 42.4% | -0.45 | 11.20 | 10.85 | 11.55 | — |
| — | 10.15 | 10.85 | 10.50 | +0.54 | 42.4% | 97 | 42.4% | -0.47 | 11.80 | 11.50 | 12.10 | — |
| — | 10.00 | 10.50 | 10.25 | +0.53 | 42.4% | 98 | 42.4% | -0.48 | 12.25 | 12.00 | 12.50 | — |
| — | 9.40 | 10.05 | 9.72 | +0.52 | 42.5% | 99 | 42.5% | -0.50 | 13.00 | 12.85 | 13.15 | — |
| — | 9.00 | 9.65 | 9.32 | +0.50 | 42.5% | 100 | 42.5% | -0.51 | 13.60 | 13.20 | 14.00 | — |
| — | 8.40 | 9.00 | 8.70 | +0.48 | 42.7% | 102 | 42.7% | -0.54 | 14.88 | 14.50 | 15.25 | — |
| — | 7.50 | 8.00 | 7.75 | +0.44 | 42.8% | 105 | 42.8% | -0.58 | 16.95 | 16.65 | 17.25 | — |
| — | 6.60 | 7.15 | 6.88 | +0.40 | 43.0% | 108 | 43.0% | -0.61 | 19.00 | 18.60 | 19.40 | — |
| — | 5.90 | 6.40 | 6.15 | +0.37 | 43.3% | 111 | 43.3% | -0.65 | 21.10 | 20.45 | 21.75 | 97 |
| — | 5.25 | 5.65 | 5.45 | +0.34 | 43.5% | 114 | 43.5% | -0.68 | 23.52 | 23.00 | 24.05 | — |
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.