Spot 91.94
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.70 | 20.85 | 20.77 | +0.90 | 68.8% | 72.5 | 68.8% | -0.10 | 0.94 | 0.91 | 0.96 | — |
| — | 18.50 | 18.70 | 18.60 | +0.87 | 67.7% | 75 | 67.7% | -0.13 | 1.28 | 1.26 | 1.30 | — |
| — | 16.45 | 16.60 | 16.52 | +0.84 | 66.8% | 77.5 | 66.8% | -0.16 | 1.70 | 1.68 | 1.72 | — |
| — | 16.05 | 16.20 | 16.12 | +0.83 | 66.6% | 78 | 66.6% | -0.17 | 1.80 | 1.78 | 1.83 | — |
| — | 15.30 | 15.45 | 15.38 | +0.81 | 66.3% | 79 | 66.3% | -0.19 | 2.02 | 1.99 | 2.05 | — |
| — | 14.50 | 14.65 | 14.57 | +0.80 | 66.1% | 80 | 66.1% | -0.20 | 2.25 | 2.22 | 2.29 | — |
| — | 13.80 | 13.90 | 13.85 | +0.78 | 65.9% | 81 | 65.9% | -0.22 | 2.52 | 2.48 | 2.55 | — |
| — | 13.05 | 13.20 | 13.12 | +0.76 | 65.7% | 82 | 65.7% | -0.24 | 2.79 | 2.76 | 2.82 | — |
| — | 12.70 | 12.85 | 12.78 | +0.75 | 65.6% | 82.5 | 65.6% | -0.25 | 2.94 | 2.90 | 2.97 | — |
| — | 12.35 | 12.50 | 12.43 | +0.74 | 65.5% | 83 | 65.5% | -0.26 | 3.10 | 3.05 | 3.15 | — |
| — | 11.70 | 11.85 | 11.78 | +0.72 | 65.4% | 84 | 65.4% | -0.28 | 3.40 | 3.35 | 3.45 | — |
| — | 11.05 | 11.20 | 11.12 | +0.70 | 65.3% | 85 | 65.3% | -0.30 | 3.75 | 3.70 | 3.80 | — |
| — | 10.40 | 10.55 | 10.47 | +0.68 | 65.2% | 86 | 65.2% | -0.32 | 4.15 | 4.10 | 4.20 | — |
| — | 9.80 | 9.95 | 9.88 | +0.66 | 65.1% | 87 | 65.1% | -0.34 | 4.53 | 4.45 | 4.60 | — |
| — | 9.55 | 9.65 | 9.60 | +0.65 | 65.1% | 87.5 | 65.1% | -0.35 | 4.75 | 4.70 | 4.80 | — |
| — | 9.25 | 9.35 | 9.30 | +0.64 | 65.1% | 88 | 65.1% | -0.37 | 4.95 | 4.90 | 5.00 | — |
| — | 8.70 | 8.80 | 8.75 | +0.61 | 65.1% | 89 | 65.1% | -0.39 | 5.40 | 5.35 | 5.45 | — |
| — | 8.15 | 8.30 | 8.22 | +0.59 | 65.0% | 90 | 65.0% | -0.41 | 5.88 | 5.85 | 5.90 | — |
| — | 7.65 | 7.75 | 7.70 | +0.57 | 65.0% | 91 | 65.0% | -0.43 | 6.38 | 6.30 | 6.45 | — |
| — | 7.20 | 7.30 | 7.25 | +0.55 | 65.0% | 92 | 65.0% | -0.46 | 6.90 | 6.85 | 6.95 | — |
| — | 6.95 | 7.10 | 7.03 | +0.54 | 65.1% | 92.5 | 65.1% | -0.47 | 7.15 | 7.10 | 7.20 | — |
| — | 6.70 | 6.85 | 6.78 | +0.52 | 65.1% | 93 | 65.1% | -0.48 | 7.42 | 7.35 | 7.50 | — |
| — | 6.30 | 6.40 | 6.35 | +0.50 | 65.1% | 94 | 65.1% | -0.50 | 8.00 | 7.95 | 8.05 | — |
| — | 5.90 | 6.00 | 5.95 | +0.48 | 65.1% | 95 | 65.1% | -0.52 | 8.60 | 8.55 | 8.65 | — |
| — | 5.50 | 5.60 | 5.55 | +0.46 | 65.2% | 96 | 65.2% | -0.54 | 9.22 | 9.15 | 9.30 | — |
| — | 5.15 | 5.25 | 5.20 | +0.44 | 65.2% | 97 | 65.2% | -0.56 | 9.82 | 9.75 | 9.90 | — |
| — | 4.95 | 5.05 | 5.00 | +0.43 | 65.2% | 97.5 | 65.2% | -0.58 | 10.18 | 10.10 | 10.25 | — |
| — | 4.80 | 4.90 | 4.85 | +0.42 | 65.3% | 98 | 65.3% | -0.59 | 10.50 | 10.45 | 10.55 | — |
| — | 4.45 | 4.60 | 4.53 | +0.40 | 65.3% | 99 | 65.3% | -0.61 | 11.18 | 11.10 | 11.25 | — |
| — | 4.15 | 4.25 | 4.20 | +0.38 | 65.4% | 100 | 65.4% | -0.63 | 11.85 | 11.80 | 11.90 | — |
| — | 3.85 | 4.00 | 3.92 | +0.36 | 65.4% | 101 | — | — | 12.57 | 12.50 | 12.65 | — |
| — | 3.60 | 3.70 | 3.65 | +0.34 | 65.5% | 102 | 65.5% | -0.66 | 13.32 | 13.25 | 13.40 | — |
| — | 3.35 | 3.45 | 3.40 | +0.32 | 65.6% | 103 | — | — | 14.05 | 14.00 | 14.10 | — |
| — | 3.10 | 3.20 | 3.15 | — | — | 104 | 65.7% | -0.70 | 14.85 | 14.80 | 14.90 | — |
| — | 2.93 | 2.97 | 2.95 | +0.29 | 65.8% | 105 | 65.8% | -0.72 | 15.57 | 15.50 | 15.65 | — |
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.