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 | |
| — | 17.40 | 20.70 | 19.05 | +1.00 | 37.4% | 75 | 37.4% | -0.00 | — | — | 2.13 | — |
| — | 16.60 | 19.70 | 18.15 | +1.00 | 36.7% | 76 | 36.7% | -0.00 | — | — | 2.13 | — |
| — | 15.60 | 18.70 | 17.15 | +1.00 | 36.0% | 77 | 36.0% | -0.00 | — | — | 2.13 | — |
| — | 14.35 | 17.70 | 16.02 | +1.00 | 35.3% | 78 | 35.3% | -0.00 | — | — | 2.13 | — |
| — | 13.60 | 16.70 | 15.15 | — | — | 79 | — | — | — | — | 2.13 | — |
| — | 12.40 | 15.75 | 14.07 | — | — | 80 | — | — | — | — | 2.14 | — |
| — | 11.40 | 14.75 | 13.07 | — | — | 81 | — | — | — | — | 2.15 | — |
| — | 11.15 | 13.00 | 12.07 | — | — | 82 | 32.4% | -0.01 | — | — | 2.16 | — |
| — | 9.25 | 12.75 | 11.00 | +0.99 | 31.6% | 83 | 31.6% | -0.01 | — | — | 1.55 | — |
| — | 8.45 | 11.75 | 10.10 | — | — | 84 | — | — | — | — | 2.18 | — |
| — | 7.45 | 10.75 | 9.10 | +0.98 | 30.2% | 85 | 30.2% | -0.03 | — | — | 0.50 | — |
| — | 7.05 | 8.90 | 7.97 | +0.97 | 29.5% | 86 | 29.5% | -0.05 | — | — | 2.20 | — |
| — | 5.50 | 7.60 | 6.55 | +0.96 | 28.9% | 87 | 28.9% | -0.07 | 1.16 | 0.05 | 2.27 | — |
| — | 4.70 | 7.15 | 5.92 | — | — | 88 | — | — | — | — | 1.32 | — |
| — | 3.75 | 6.35 | 5.05 | +0.90 | 27.7% | 89 | — | — | — | — | 2.28 | — |
| — | 3.70 | 5.45 | 4.58 | — | — | 90 | — | — | 0.49 | 0.28 | 0.70 | — |
| — | 2.45 | 4.95 | 3.70 | — | — | 91 | 26.8% | -0.29 | 0.72 | 0.55 | 0.89 | — |
| — | 0.90 | 3.65 | 2.27 | — | — | 92 | — | — | 1.03 | 0.83 | 1.24 | — |
| — | 1.65 | 2.28 | 1.97 | +0.61 | 26.2% | 93 | — | — | 1.49 | 1.07 | 1.90 | — |
| — | 1.01 | 1.68 | 1.34 | — | — | 94 | — | — | 2.06 | 1.63 | 2.48 | — |
| — | 0.85 | 1.07 | 0.96 | — | — | 95 | — | — | 2.54 | 2.02 | 3.05 | — |
| — | 0.52 | 0.87 | 0.69 | — | — | 96 | — | — | 3.62 | 2.40 | 4.85 | — |
| — | 0.28 | 0.62 | 0.45 | — | — | 97 | — | — | 4.35 | 3.10 | 5.60 | — |
| — | — | 0.41 | — | — | — | 98 | 26.4% | -0.88 | 4.80 | 3.20 | 6.40 | — |
| — | — | 0.33 | — | +0.11 | 26.8% | 99 | 26.8% | -0.92 | 5.72 | 4.15 | 7.30 | — |
| — | — | 0.51 | — | +0.07 | 27.4% | 100 | 27.4% | -0.94 | 6.53 | 5.75 | 7.30 | — |
| — | — | 0.77 | — | +0.05 | 28.0% | 101 | 28.0% | -0.96 | 7.62 | 6.05 | 9.20 | — |
| — | — | 2.17 | — | +0.03 | 28.8% | 102 | 28.8% | -0.97 | 8.57 | 7.00 | 10.15 | — |
| — | — | 2.16 | — | +0.02 | 29.8% | 103 | 29.8% | -0.98 | 9.68 | 8.00 | 11.35 | — |
| — | — | 0.55 | — | +0.02 | 30.9% | 104 | 30.9% | -0.99 | 10.53 | 8.95 | 12.10 | — |
| — | — | 0.86 | — | +0.01 | 32.1% | 105 | 32.1% | -0.99 | 11.53 | 9.95 | 13.10 | — |
| — | — | 2.14 | — | +0.01 | 33.6% | 106 | — | — | 12.53 | 10.95 | 14.10 | — |
| — | — | 2.13 | — | — | — | 110 | — | — | 16.52 | 14.95 | 18.10 | — |
| — | — | 2.13 | — | — | — | 115 | — | — | 21.50 | 19.95 | 23.05 | — |
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.