Spot 92.34
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.00 | 20.50 | 19.75 | +0.88 | 44.3% | 74 | 44.3% | -0.12 | 1.21 | 0.95 | 1.47 | — |
| — | 17.10 | 18.05 | 17.57 | +0.84 | 43.7% | 77 | 43.7% | -0.16 | 1.76 | 1.55 | 1.98 | — |
| — | 15.10 | 15.80 | 15.45 | +0.80 | 43.1% | 80 | 43.1% | -0.20 | 2.31 | 2.17 | 2.44 | — |
| — | 12.90 | 13.70 | 13.30 | +0.75 | 42.8% | 83 | 42.8% | -0.26 | 3.13 | 2.82 | 3.45 | — |
| — | 11.65 | 12.35 | 12.00 | +0.71 | 42.6% | 85 | 42.6% | -0.29 | 3.83 | 3.60 | 4.05 | — |
| — | 10.50 | 11.05 | 10.78 | +0.67 | 42.4% | 87 | 42.4% | -0.33 | 4.60 | 4.45 | 4.75 | — |
| — | 9.80 | 11.35 | 10.57 | +0.65 | 42.3% | 88 | 42.3% | -0.35 | 5.12 | 4.85 | 5.40 | — |
| — | 9.20 | 9.80 | 9.50 | +0.63 | 42.3% | 89 | — | — | 5.35 | 5.05 | 5.65 | — |
| — | 8.80 | 9.25 | 9.03 | +0.61 | 42.3% | 90 | 42.3% | -0.40 | 5.85 | 5.75 | 5.95 | — |
| — | 8.30 | 8.80 | 8.55 | +0.59 | 42.2% | 91 | 42.2% | -0.42 | 6.30 | 6.15 | 6.45 | — |
| — | 7.85 | 8.50 | 8.18 | +0.57 | 42.2% | 92 | 42.2% | -0.44 | 6.85 | 6.75 | 6.95 | — |
| — | 7.40 | 7.90 | 7.65 | +0.55 | 42.2% | 93 | 42.2% | -0.46 | 7.40 | 7.25 | 7.55 | — |
| — | 6.60 | 7.35 | 6.97 | +0.52 | 42.2% | 94 | 42.2% | -0.48 | 8.15 | 7.85 | 8.45 | — |
| — | 6.70 | 6.90 | 6.80 | +0.50 | 42.2% | 95 | 42.2% | -0.50 | 8.68 | 8.40 | 8.95 | — |
| — | 6.00 | 6.50 | 6.25 | +0.48 | 42.2% | 96 | 42.2% | -0.53 | 9.03 | 8.60 | 9.45 | — |
| — | 5.80 | 6.15 | 5.97 | +0.46 | 42.3% | 97 | 42.3% | -0.55 | 9.80 | 9.45 | 10.15 | — |
| — | 4.85 | 5.55 | 5.20 | +0.42 | 42.4% | 99 | 42.4% | -0.59 | 11.03 | 10.75 | 11.30 | — |
| — | 4.30 | 4.90 | 4.60 | +0.39 | 42.5% | 101 | 42.5% | -0.63 | 12.60 | 12.30 | 12.90 | — |
| — | 3.75 | 4.05 | 3.90 | +0.33 | 42.7% | 104 | 42.7% | -0.68 | 14.90 | 14.50 | 15.30 | — |
| — | 2.98 | 3.35 | 3.17 | +0.29 | 43.1% | 107 | 43.1% | -0.73 | 17.23 | 16.85 | 17.60 | — |
| — | 2.49 | 2.75 | 2.62 | +0.25 | 43.4% | 110 | 43.4% | -0.77 | 19.70 | 19.30 | 20.10 | — |
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.