Spot 92.17
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.05 | 26.85 | 24.95 | +0.97 | 35.2% | 67.5 | 35.2% | -0.03 | — | — | 0.95 | — |
| — | 20.60 | 24.40 | 22.50 | +0.96 | 34.0% | 70 | 34.0% | -0.04 | — | — | 1.05 | — |
| — | 18.20 | 22.00 | 20.10 | +0.94 | 32.8% | 72.5 | 32.8% | -0.06 | 0.48 | 0.01 | 0.95 | — |
| — | 15.90 | 19.70 | 17.80 | +0.92 | 31.7% | 75 | 31.7% | -0.08 | 0.40 | 0.05 | 0.75 | — |
| — | 13.50 | 17.50 | 15.50 | +0.89 | 30.7% | 77.5 | 30.7% | -0.11 | 1.67 | 0.50 | 2.83 | — |
| — | 11.80 | 15.35 | 13.57 | +0.85 | 29.8% | 80 | 29.8% | -0.15 | 1.25 | 0.75 | 1.75 | — |
| — | 9.45 | 13.35 | 11.40 | — | — | 82.5 | — | — | 1.69 | 1.08 | 2.30 | — |
| — | 8.80 | 11.45 | 10.12 | +0.75 | 28.3% | 85 | 28.3% | -0.26 | 2.12 | 1.80 | 2.45 | — |
| — | 5.70 | 8.75 | 7.22 | +0.68 | 27.7% | 87.5 | 27.7% | -0.33 | 3.34 | 2.53 | 4.15 | — |
| — | 5.00 | 8.25 | 6.62 | +0.61 | 27.2% | 90 | 27.2% | -0.40 | 3.80 | 3.35 | 4.25 | — |
| — | 3.80 | 6.65 | 5.22 | +0.53 | 26.8% | 92.5 | 26.8% | -0.49 | 5.75 | 4.45 | 7.05 | — |
| — | 2.65 | 5.75 | 4.20 | +0.45 | 26.5% | 95 | 26.5% | -0.57 | 6.47 | 4.45 | 8.50 | — |
| — | 2.35 | 4.95 | 3.65 | +0.37 | 26.3% | 97.5 | 26.3% | -0.65 | 8.10 | 6.10 | 10.10 | — |
| — | 1.13 | 3.20 | 2.17 | +0.30 | 26.2% | 100 | 26.2% | -0.73 | 9.85 | 7.90 | 11.80 | — |
| — | 0.85 | 1.20 | 1.02 | +0.18 | 26.3% | 105 | 26.3% | -0.86 | 13.95 | 11.95 | 15.95 | — |
| — | 0.36 | 0.70 | 0.53 | +0.11 | 26.7% | 110 | 26.7% | -0.95 | 18.57 | 16.55 | 20.60 | — |
| — | — | 1.16 | — | +0.06 | 27.2% | 115 | 27.2% | -0.99 | 23.43 | 21.40 | 25.45 | — |
| — | — | 1.78 | — | +0.04 | 27.9% | 120 | 27.9% | -1.00 | 28.32 | 26.35 | 30.30 | — |
| — | — | 1.40 | — | +0.02 | 28.7% | 125 | 28.7% | -1.00 | 33.35 | 31.35 | 35.35 | — |
| — | — | 1.20 | — | +0.01 | 29.4% | 130 | 29.4% | -1.00 | 38.33 | 36.30 | 40.35 | — |
| — | — | 1.20 | — | +0.01 | 30.0% | 135 | 30.0% | -1.00 | 43.33 | 41.35 | 45.30 | — |
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.