Spot 94.22
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.75 | 26.75 | 24.75 | +0.98 | 33.7% | 70 | 33.7% | -0.03 | 0.22 | 0.15 | 0.29 | — |
| — | 20.15 | 24.60 | 22.38 | +0.97 | 32.5% | 72.5 | 32.5% | -0.04 | 0.31 | 0.25 | 0.37 | — |
| — | 17.75 | 22.10 | 19.93 | +0.95 | 31.4% | 75 | 31.4% | -0.06 | 0.35 | 0.20 | 0.50 | — |
| — | 15.50 | 19.85 | 17.68 | +0.93 | 30.3% | 77.5 | 30.3% | -0.08 | 0.52 | 0.38 | 0.66 | — |
| — | 14.40 | 17.15 | 15.78 | +0.90 | 29.3% | 80 | 29.3% | -0.11 | 0.82 | 0.61 | 1.03 | — |
| — | 11.00 | 15.25 | 13.12 | +0.86 | 28.4% | 82.5 | 28.4% | -0.15 | 1.12 | 0.93 | 1.31 | — |
| — | 9.00 | 12.85 | 10.93 | +0.81 | 27.5% | 85 | 27.5% | -0.20 | 1.60 | 1.32 | 1.88 | — |
| — | 7.25 | 11.30 | 9.28 | +0.76 | 26.8% | 87.5 | 26.8% | -0.26 | 2.08 | 1.83 | 2.32 | — |
| — | 5.50 | 8.00 | 6.75 | +0.69 | 26.3% | 90 | 26.3% | -0.33 | 2.77 | 2.40 | 3.15 | — |
| — | 5.40 | 6.75 | 6.08 | +0.61 | 25.8% | 92.5 | 25.8% | -0.41 | 3.54 | 2.94 | 4.15 | — |
| — | 4.10 | 5.25 | 4.67 | +0.52 | 25.5% | 95 | 25.5% | -0.49 | 4.92 | 4.45 | 5.40 | — |
| — | 3.20 | 4.90 | 4.05 | +0.44 | 25.2% | 97.5 | 25.2% | -0.58 | 7.33 | 6.10 | 8.55 | — |
| — | 2.18 | 3.15 | 2.67 | +0.36 | 25.1% | 100 | 25.1% | -0.65 | 8.53 | 7.60 | 9.45 | — |
| — | 1.03 | 1.75 | 1.39 | +0.23 | 25.2% | 105 | 25.2% | -0.79 | 12.40 | 11.40 | 13.40 | — |
| — | 0.58 | 0.82 | 0.70 | +0.14 | 25.8% | 110 | 25.8% | -0.87 | 16.27 | 14.05 | 18.50 | — |
| — | 0.22 | 0.45 | 0.34 | +0.08 | 26.6% | 115 | 26.6% | -0.93 | 21.35 | 20.20 | 22.50 | — |
| — | — | 0.31 | — | +0.05 | 27.7% | 120 | 27.7% | -0.98 | 25.85 | 23.70 | 28.00 | — |
| — | — | 1.85 | — | +0.03 | 29.0% | 125 | 29.0% | -1.00 | 30.85 | 28.70 | 33.00 | — |
| — | — | 0.24 | — | +0.02 | 30.3% | 130 | 30.3% | -1.00 | 35.77 | 33.70 | 37.85 | — |
| — | — | 2.16 | — | +0.02 | 31.5% | 135 | 31.5% | -1.00 | 40.77 | 38.70 | 42.85 | — |
| — | — | 1.00 | — | +0.01 | 32.6% | 140 | 32.6% | -1.00 | 45.73 | 43.60 | 47.85 | — |
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.