Spot 93.86
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.00 | 20.85 | 18.93 | +1.00 | 31.5% | 75 | 31.5% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 16.00 | 20.05 | 18.02 | +0.99 | 31.2% | 76 | 31.2% | -0.01 | — | — | 0.44 | — |
| — | 15.00 | 18.90 | 16.95 | +0.99 | 30.7% | 77 | 30.7% | -0.01 | — | — | 0.17 | — |
| — | 14.05 | 17.85 | 15.95 | +0.99 | 30.1% | 78 | 30.1% | -0.01 | — | — | 0.45 | — |
| — | 13.55 | 16.15 | 14.85 | +0.99 | 29.5% | 79 | 29.5% | -0.01 | — | — | 0.75 | — |
| — | 12.50 | 15.15 | 13.82 | +0.98 | 28.8% | 80 | 28.8% | -0.02 | — | — | 0.75 | — |
| — | 11.75 | 13.35 | 12.55 | +0.98 | 28.1% | 81 | 28.1% | -0.02 | 0.12 | 0.06 | 0.19 | — |
| — | 10.95 | 12.80 | 11.88 | +0.97 | 27.4% | 82 | 27.4% | -0.03 | 0.12 | 0.04 | 0.19 | — |
| — | 9.95 | 11.85 | 10.90 | — | — | 83 | — | — | 0.12 | 0.06 | 0.19 | — |
| — | 8.70 | 11.25 | 9.97 | — | — | 84 | — | — | 0.18 | 0.06 | 0.30 | — |
| — | 7.95 | 9.85 | 8.90 | — | — | 85 | 25.5% | -0.07 | 0.20 | 0.06 | 0.35 | — |
| — | 7.20 | 8.60 | 7.90 | +0.91 | 25.0% | 86 | 25.0% | -0.09 | 0.27 | 0.11 | 0.43 | — |
| — | 6.35 | 7.85 | 7.10 | +0.89 | 24.5% | 87 | 24.5% | -0.12 | 0.47 | 0.29 | 0.64 | — |
| — | 5.45 | 6.95 | 6.20 | +0.85 | 24.0% | 88 | 24.0% | -0.15 | 0.54 | 0.30 | 0.77 | — |
| — | 4.90 | 6.05 | 5.47 | +0.81 | 23.6% | 89 | 23.6% | -0.18 | 0.67 | 0.45 | 0.89 | — |
| — | 4.15 | 5.15 | 4.65 | +0.76 | 23.3% | 90 | 23.3% | -0.24 | 0.94 | 0.86 | 1.03 | — |
| — | 3.75 | 4.30 | 4.03 | +0.71 | 23.0% | 91 | 23.0% | -0.29 | 1.17 | 0.95 | 1.38 | — |
| — | 3.10 | 3.70 | 3.40 | +0.66 | 22.7% | 92 | 22.7% | -0.35 | 1.50 | 1.31 | 1.68 | — |
| — | 2.54 | 3.45 | 3.00 | +0.59 | 22.5% | 93 | 22.5% | -0.41 | 2.00 | 1.70 | 2.29 | — |
| — | 2.05 | 2.51 | 2.28 | +0.52 | 22.3% | 94 | 22.3% | -0.49 | 2.43 | 2.09 | 2.77 | — |
| — | 1.58 | 2.15 | 1.86 | +0.46 | 22.2% | 95 | 22.2% | -0.55 | 3.00 | 2.66 | 3.35 | — |
| — | 1.22 | 1.55 | 1.39 | +0.39 | 22.1% | 96 | 22.1% | -0.62 | 3.58 | 3.20 | 3.95 | — |
| — | 0.90 | 1.36 | 1.13 | +0.33 | 22.0% | 97 | 22.0% | -0.69 | 4.15 | 3.25 | 5.05 | — |
| — | 0.68 | 1.06 | 0.87 | +0.26 | 22.0% | 98 | 22.0% | -0.76 | 5.50 | 4.60 | 6.40 | — |
| — | 0.28 | 0.74 | 0.51 | +0.21 | 22.1% | 99 | 22.1% | -0.81 | 6.33 | 5.40 | 7.25 | — |
| — | 0.37 | 0.71 | 0.54 | +0.17 | 22.2% | 100 | 22.2% | -0.86 | 7.05 | 6.10 | 8.00 | — |
| — | 0.25 | 0.63 | 0.44 | +0.13 | 22.4% | 101 | 22.4% | -0.90 | 8.07 | 7.15 | 9.00 | 0 |
| 0 | 0.05 | 0.75 | 0.40 | +0.10 | 22.7% | 102 | 22.7% | -0.93 | 8.93 | 7.90 | 9.95 | — |
| — | 0.11 | 0.28 | 0.20 | +0.08 | 23.0% | 103 | 23.0% | -0.95 | 9.93 | 9.00 | 10.85 | — |
| 0 | 0.03 | 0.46 | 0.24 | +0.06 | 23.4% | 104 | 23.4% | -0.97 | 10.80 | 9.85 | 11.75 | — |
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.