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 | |
| — | 17.65 | 19.70 | 18.68 | +1.00 | 26.5% | 75 | 26.5% | +0.00 | — | — | 2.13 | — |
| — | 16.35 | 18.70 | 17.52 | +1.00 | 25.7% | 76 | — | — | — | — | 2.13 | — |
| — | 15.35 | 17.75 | 16.55 | +1.00 | 25.0% | 77 | 25.0% | +0.00 | — | — | 2.13 | — |
| — | 14.60 | 17.10 | 15.85 | +1.00 | 24.3% | 78 | 24.3% | +0.00 | — | — | 0.10 | — |
| — | 13.75 | 15.55 | 14.65 | +1.00 | 23.7% | 79 | 23.7% | +0.00 | — | — | 0.37 | — |
| — | 12.30 | 14.35 | 13.32 | +1.00 | 23.1% | 80 | 23.1% | +0.00 | — | — | 0.22 | — |
| — | 11.45 | 13.75 | 12.60 | +1.00 | 22.7% | 81 | 22.7% | -0.00 | — | — | 0.22 | — |
| — | 10.35 | 12.55 | 11.45 | +1.00 | 22.4% | 82 | 22.4% | -0.00 | — | — | 0.42 | — |
| — | 9.45 | 11.15 | 10.30 | +1.00 | 22.4% | 83 | 22.4% | -0.00 | — | — | 0.03 | — |
| — | 8.30 | 10.75 | 9.53 | +1.00 | 22.8% | 84 | 22.8% | -0.00 | — | — | 0.05 | — |
| — | 7.80 | 9.10 | 8.45 | +1.00 | 23.3% | 85 | 23.3% | -0.00 | — | — | 0.03 | — |
| — | 6.80 | 8.05 | 7.42 | +1.00 | 23.7% | 86 | 23.7% | -0.00 | — | — | 0.05 | — |
| — | 5.85 | 7.10 | 6.47 | +0.99 | 23.8% | 87 | 23.8% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 5.60 | 6.05 | 5.83 | +0.98 | 23.3% | 88 | 23.3% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 4.60 | 5.10 | 4.85 | +0.96 | 22.4% | 89 | 22.4% | -0.04 | 0.04 | 0.03 | 0.06 | — |
| — | 3.30 | 4.15 | 3.73 | +0.93 | 21.4% | 90 | 21.4% | -0.07 | 0.09 | 0.08 | 0.10 | — |
| — | 2.50 | 3.20 | 2.85 | +0.87 | 20.6% | 91 | 20.6% | -0.13 | 0.18 | 0.16 | 0.21 | — |
| — | 2.05 | 2.32 | 2.19 | +0.78 | 20.0% | 92 | 20.0% | -0.23 | 0.34 | 0.30 | 0.39 | — |
| — | 1.22 | 1.67 | 1.45 | +0.65 | 19.6% | 93 | 19.6% | -0.35 | 0.65 | 0.60 | 0.69 | — |
| — | 0.91 | 1.00 | 0.95 | +0.49 | 19.3% | 94 | 19.3% | -0.51 | 1.09 | 0.92 | 1.27 | — |
| — | 0.48 | 0.58 | 0.53 | +0.34 | 19.3% | 95 | 19.3% | -0.67 | 1.92 | 1.53 | 2.31 | — |
| — | 0.24 | 0.31 | 0.28 | +0.21 | 19.4% | 96 | 19.4% | -0.80 | 3.06 | 2.28 | 3.85 | — |
| — | 0.11 | 0.15 | 0.13 | +0.12 | 19.6% | 97 | 19.6% | -0.90 | 3.75 | 3.00 | 4.50 | — |
| — | 0.06 | 0.10 | 0.08 | +0.06 | 20.1% | 98 | 20.1% | -0.96 | 4.72 | 4.00 | 5.45 | — |
| — | — | 0.05 | — | +0.03 | 20.6% | 99 | 20.6% | -0.99 | 5.88 | 5.00 | 6.75 | — |
| — | — | 0.15 | — | +0.02 | 21.3% | 100 | 21.3% | -1.00 | 6.80 | 5.95 | 7.65 | — |
| — | — | 0.24 | — | +0.01 | 22.0% | 101 | 22.0% | -1.00 | 7.83 | 6.90 | 8.75 | — |
| — | — | 0.72 | — | — | — | 102 | — | — | 8.82 | 7.90 | 9.75 | — |
| — | — | 0.95 | — | — | — | 103 | — | — | 10.05 | 8.85 | 11.25 | — |
| — | — | 0.95 | — | +0.00 | 24.3% | 104 | 24.3% | -1.00 | 10.82 | 9.85 | 11.80 | — |
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.