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 | |
| — | 23.35 | 27.45 | 25.40 | +0.94 | 32.6% | 70 | 32.6% | -0.06 | 0.51 | 0.23 | 0.78 | — |
| — | 21.05 | 25.25 | 23.15 | +0.92 | 31.6% | 72.5 | 31.6% | -0.08 | 0.69 | 0.10 | 1.28 | — |
| — | 18.80 | 22.90 | 20.85 | +0.90 | 30.7% | 75 | 30.7% | -0.10 | 0.90 | 0.64 | 1.15 | — |
| — | 16.60 | 20.85 | 18.73 | +0.88 | 29.9% | 77.5 | 29.9% | -0.13 | 1.14 | 0.95 | 1.33 | — |
| — | 14.50 | 18.65 | 16.57 | +0.84 | 29.2% | 80 | 29.2% | -0.16 | 1.43 | 1.11 | 1.74 | — |
| — | 12.85 | 16.30 | 14.57 | +0.81 | 28.6% | 82.5 | 28.6% | -0.20 | 1.98 | 1.75 | 2.20 | — |
| — | 10.50 | 14.80 | 12.65 | +0.76 | 28.0% | 85 | 28.0% | -0.24 | 2.44 | 2.10 | 2.79 | — |
| — | 8.90 | 13.00 | 10.95 | +0.71 | 27.5% | 87.5 | 27.5% | -0.29 | 2.88 | 1.85 | 3.90 | — |
| — | 8.30 | 10.25 | 9.28 | +0.66 | 27.0% | 90 | 27.0% | -0.35 | 3.67 | 2.85 | 4.50 | — |
| — | 6.00 | 9.90 | 7.95 | +0.60 | 26.6% | 92.5 | 26.6% | -0.41 | 5.15 | 4.75 | 5.55 | — |
| — | 5.60 | 7.80 | 6.70 | +0.54 | 26.2% | 95 | 26.2% | -0.48 | 6.38 | 4.40 | 8.35 | — |
| — | 3.55 | 7.60 | 5.58 | +0.48 | 25.9% | 97.5 | 25.9% | -0.54 | 7.38 | 5.70 | 9.05 | — |
| — | 2.30 | 6.65 | 4.47 | +0.42 | 25.6% | 100 | 25.6% | -0.61 | 9.72 | 8.55 | 10.90 | — |
| — | 0.81 | 4.00 | 2.40 | +0.31 | 25.2% | 105 | 25.2% | -0.72 | 13.18 | 11.55 | 14.80 | — |
| — | 1.41 | 2.07 | 1.74 | +0.21 | 25.1% | 110 | 25.1% | -0.82 | 16.88 | 14.85 | 18.90 | — |
| — | 0.95 | 1.29 | 1.12 | +0.15 | 25.2% | 115 | 25.2% | -0.89 | 21.25 | 19.10 | 23.40 | — |
| — | 0.46 | 1.09 | 0.78 | +0.10 | 25.7% | 120 | 25.7% | -0.95 | 25.85 | 23.75 | 27.95 | — |
| — | 0.32 | 0.67 | 0.49 | +0.07 | 26.5% | 125 | 26.5% | -0.99 | 30.77 | 28.70 | 32.85 | — |
| — | 0.15 | 0.40 | 0.28 | +0.05 | 27.6% | 130 | 27.6% | -1.00 | 35.77 | 33.70 | 37.85 | — |
| — | — | 0.68 | — | +0.04 | 29.2% | 135 | 29.2% | -1.00 | 40.77 | 38.70 | 42.85 | — |
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.