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 | |
| — | 17.70 | 20.10 | 18.90 | — | — | 75 | — | — | — | — | 0.36 | — |
| — | 16.70 | 19.10 | 17.90 | — | — | 76 | — | — | — | — | 0.15 | — |
| — | 15.40 | 17.95 | 16.68 | — | — | 77 | — | — | — | — | 0.35 | — |
| — | 14.45 | 16.55 | 15.50 | — | — | 78 | — | — | — | — | 0.72 | — |
| — | 13.45 | 15.95 | 14.70 | — | — | 79 | — | — | 0.07 | 0.02 | 0.11 | — |
| — | 12.45 | 14.95 | 13.70 | — | — | 80 | 34.3% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 11.75 | 13.60 | 12.68 | — | — | 81 | — | — | — | — | 0.12 | — |
| — | 10.80 | 12.70 | 11.75 | — | — | 82 | — | — | — | — | 0.11 | — |
| — | 9.50 | 11.20 | 10.35 | — | — | 83 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 8.55 | 10.35 | 9.45 | — | — | 84 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 7.90 | 9.35 | 8.62 | — | — | 85 | — | — | 0.12 | 0.08 | 0.15 | — |
| — | 7.10 | 8.25 | 7.67 | +0.94 | 30.1% | 86 | 30.1% | -0.06 | 0.17 | 0.10 | 0.23 | — |
| — | 6.10 | 7.45 | 6.78 | +0.91 | 29.4% | 87 | 29.4% | -0.09 | 0.23 | 0.16 | 0.30 | — |
| — | 6.00 | 6.45 | 6.22 | +0.89 | 28.8% | 88 | 28.8% | -0.11 | 0.29 | 0.21 | 0.38 | — |
| — | 4.75 | 5.50 | 5.12 | +0.85 | 28.2% | 89 | 28.2% | -0.15 | 0.43 | 0.30 | 0.56 | — |
| — | 4.00 | 4.80 | 4.40 | +0.80 | 27.6% | 90 | 27.6% | -0.20 | 0.56 | 0.46 | 0.65 | — |
| — | 3.25 | 3.95 | 3.60 | +0.73 | 27.1% | 91 | 27.1% | -0.27 | 0.86 | 0.77 | 0.96 | — |
| — | 2.82 | 3.15 | 2.98 | +0.66 | 26.7% | 92 | 26.7% | -0.34 | 1.16 | 0.93 | 1.39 | — |
| — | 2.03 | 2.53 | 2.28 | +0.59 | 26.3% | 93 | 26.3% | -0.41 | 1.52 | 1.40 | 1.64 | — |
| — | 1.74 | 2.00 | 1.87 | +0.51 | 25.9% | 94 | 25.9% | -0.50 | 2.02 | 1.76 | 2.29 | — |
| — | 1.21 | 1.50 | 1.35 | +0.42 | 25.7% | 95 | 25.7% | -0.58 | 2.59 | 2.33 | 2.85 | — |
| — | 0.79 | 1.21 | 1.00 | +0.35 | 25.4% | 96 | 25.4% | -0.67 | 3.27 | 2.95 | 3.60 | — |
| — | 0.54 | 0.94 | 0.74 | +0.27 | 25.3% | 97 | 25.3% | -0.74 | 4.03 | 3.70 | 4.35 | — |
| — | 0.37 | 0.71 | 0.54 | +0.21 | 25.2% | 98 | 25.2% | -0.81 | 5.35 | 4.35 | 6.35 | — |
| — | 0.26 | 0.56 | 0.41 | +0.15 | 25.2% | 99 | 25.2% | -0.87 | 6.10 | 5.20 | 7.00 | — |
| — | 0.19 | 0.30 | 0.24 | +0.11 | 25.3% | 100 | 25.3% | -0.91 | 7.03 | 6.15 | 7.90 | — |
| — | 0.14 | 0.41 | 0.28 | +0.08 | 25.5% | 101 | 25.5% | -0.94 | 7.88 | 7.00 | 8.75 | — |
| — | 0.07 | 0.21 | 0.14 | +0.06 | 25.8% | 102 | 25.8% | -0.97 | 8.95 | 7.90 | 10.00 | — |
| — | 0.01 | 0.14 | 0.07 | +0.04 | 26.3% | 103 | 26.3% | -0.98 | 9.93 | 9.00 | 10.85 | — |
| — | — | 0.95 | — | +0.03 | 26.8% | 104 | 26.8% | -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.