Spot 93.72
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.50 | 20.00 | 18.75 | +1.00 | 51.5% | 75 | 51.5% | -0.00 | — | — | 0.02 | — |
| — | 14.45 | 18.20 | 16.32 | +1.00 | 48.7% | 77.5 | 48.7% | -0.00 | — | — | 0.10 | — |
| — | 13.55 | 16.70 | 15.12 | +1.00 | 47.1% | 79 | 47.1% | -0.00 | — | — | 2.13 | — |
| — | 12.10 | 15.20 | 13.65 | +1.00 | 46.0% | 80 | 46.0% | -0.00 | — | — | 0.12 | — |
| — | 11.60 | 13.90 | 12.75 | +1.00 | 44.9% | 81 | 44.9% | -0.00 | — | — | 2.13 | — |
| — | 11.40 | 13.45 | 12.43 | +1.00 | 43.7% | 82 | 43.7% | -0.00 | — | — | 0.19 | — |
| — | 10.00 | 12.85 | 11.43 | +1.00 | 43.1% | 82.5 | 43.1% | -0.00 | — | — | 0.05 | — |
| — | 9.60 | 12.40 | 11.00 | +1.00 | 42.5% | 83 | 42.5% | -0.00 | — | — | 0.20 | — |
| — | 8.60 | 11.00 | 9.80 | +1.00 | 41.2% | 84 | 41.2% | -0.00 | — | — | 0.06 | — |
| — | 8.00 | 9.95 | 8.97 | +1.00 | 39.7% | 85 | 39.7% | -0.00 | — | — | 0.05 | — |
| — | 6.60 | 8.85 | 7.72 | +0.99 | 38.0% | 86 | 38.0% | -0.01 | — | — | 0.50 | — |
| — | 5.60 | 7.95 | 6.78 | +0.98 | 36.1% | 87 | 36.1% | -0.02 | — | — | 0.06 | — |
| — | 5.25 | 7.40 | 6.33 | +0.98 | 35.1% | 87.5 | 35.1% | -0.02 | — | — | 0.28 | — |
| — | 4.20 | 7.15 | 5.67 | +0.97 | 34.2% | 88 | 34.2% | -0.03 | — | — | 0.20 | — |
| — | 3.40 | 6.75 | 5.08 | +0.95 | 32.7% | 89 | 32.7% | -0.05 | — | — | 0.44 | — |
| — | 3.40 | 4.50 | 3.95 | +0.91 | 31.7% | 90 | 31.7% | -0.09 | 0.07 | 0.03 | 0.10 | — |
| — | 2.17 | 4.90 | 3.54 | +0.85 | 31.3% | 91 | — | — | — | — | 0.35 | — |
| — | 1.79 | 2.75 | 2.27 | — | — | 92 | — | — | 0.30 | 0.15 | 0.45 | — |
| — | 1.65 | 2.33 | 1.99 | — | — | 92.5 | — | — | 0.59 | 0.39 | 0.80 | — |
| — | 1.35 | 3.45 | 2.40 | — | — | 93 | — | — | 1.55 | 0.40 | 2.70 | — |
| — | 0.70 | 1.27 | 0.98 | — | — | 94 | — | — | 1.47 | 0.94 | 2.00 | — |
| — | 0.37 | 0.84 | 0.60 | — | — | 95 | — | — | 2.52 | 1.35 | 3.70 | — |
| — | 0.09 | 0.70 | 0.40 | — | — | 96 | — | — | 3.02 | 1.54 | 4.50 | — |
| — | 0.10 | 0.26 | 0.18 | — | — | 97 | — | — | 3.88 | 2.26 | 5.50 | — |
| — | — | 0.25 | — | — | — | 97.5 | 33.2% | -0.90 | 4.32 | 2.69 | 5.95 | — |
| — | 0.03 | 0.13 | 0.08 | +0.08 | 33.2% | 98 | 33.2% | -0.93 | 4.78 | 3.15 | 6.40 | — |
| — | — | 0.87 | — | +0.04 | 33.1% | 99 | 33.1% | -0.96 | 5.72 | 4.15 | 7.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 33.0% | 100 | 33.0% | -0.99 | 6.20 | 5.10 | 7.30 | — |
| — | — | 0.40 | — | +0.01 | 32.9% | 101 | 32.9% | -1.00 | 7.17 | 5.90 | 8.45 | — |
| — | — | 1.55 | — | +0.00 | 32.9% | 102 | 32.9% | -1.00 | 8.03 | 6.35 | 9.70 | — |
| — | — | 0.39 | — | +0.00 | 32.9% | 103 | 32.9% | -1.00 | 9.20 | 7.35 | 11.05 | — |
| — | — | 1.25 | — | +0.00 | 32.9% | 104 | 32.9% | -1.00 | 9.90 | 8.35 | 11.45 | — |
| — | — | 0.02 | — | +0.00 | 33.0% | 105 | 33.0% | -1.00 | 10.90 | 9.35 | 12.45 | — |
| — | — | 1.46 | — | +0.00 | 33.1% | 106 | 33.1% | -1.00 | 11.97 | 10.35 | 13.60 | — |
| — | — | 0.02 | — | +0.00 | 34.1% | 110 | 34.1% | -1.00 | 16.10 | 14.35 | 17.85 | — |
| — | — | 1.95 | — | +0.00 | 36.2% | 115 | 36.2% | -1.00 | 21.00 | 19.35 | 22.65 | — |
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.