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 | |
| — | 24.20 | 28.30 | 26.25 | +0.98 | 35.2% | 67.5 | 35.2% | -0.03 | — | — | 1.36 | — |
| — | 21.80 | 25.85 | 23.82 | +0.96 | 33.9% | 70 | 33.9% | -0.04 | — | — | 0.50 | — |
| — | 19.35 | 23.45 | 21.40 | +0.95 | 32.7% | 72.5 | 32.7% | -0.05 | 0.51 | 0.01 | 1.01 | — |
| — | 16.95 | 21.00 | 18.98 | +0.93 | 31.5% | 75 | 31.5% | -0.07 | 0.69 | 0.30 | 1.08 | — |
| — | 14.70 | 18.85 | 16.77 | +0.91 | 30.4% | 77.5 | 30.4% | -0.09 | 0.66 | 0.50 | 0.81 | — |
| — | 13.70 | 16.05 | 14.88 | +0.88 | 29.5% | 80 | 29.5% | -0.12 | 0.80 | 0.01 | 1.59 | — |
| — | 10.65 | 14.50 | 12.57 | — | — | 82.5 | — | — | 1.38 | 1.10 | 1.66 | — |
| — | 9.80 | 12.65 | 11.22 | — | — | 85 | 27.9% | -0.22 | 1.96 | 1.60 | 2.32 | — |
| — | 6.95 | 10.90 | 8.93 | +0.72 | 27.3% | 87.5 | 27.3% | -0.28 | 2.61 | 2.23 | 2.99 | — |
| — | 5.25 | 9.35 | 7.30 | +0.66 | 26.8% | 90 | 26.8% | -0.35 | 3.50 | 2.55 | 4.45 | — |
| — | 3.85 | 7.85 | 5.85 | +0.58 | 26.4% | 92.5 | 26.4% | -0.43 | 4.38 | 3.40 | 5.35 | — |
| — | 3.80 | 4.80 | 4.30 | +0.50 | 26.1% | 95 | 26.1% | -0.51 | 6.05 | 4.35 | 7.75 | — |
| — | 2.95 | 4.00 | 3.48 | +0.42 | 26.0% | 97.5 | 26.0% | -0.60 | 7.22 | 5.25 | 9.20 | — |
| — | 2.32 | 2.75 | 2.54 | +0.35 | 25.9% | 100 | 25.9% | -0.68 | 8.85 | 6.90 | 10.80 | — |
| — | 1.22 | 1.51 | 1.36 | +0.23 | 26.1% | 105 | 26.1% | -0.81 | 12.78 | 10.85 | 14.70 | — |
| — | — | 1.00 | — | +0.14 | 26.8% | 110 | 26.8% | -0.91 | 17.15 | 15.15 | 19.15 | — |
| — | 0.04 | 0.56 | 0.30 | +0.08 | 27.9% | 115 | 27.9% | -0.96 | 22.00 | 19.95 | 24.05 | — |
| — | — | 1.09 | — | +0.05 | 29.1% | 120 | 29.1% | -0.99 | 26.90 | 24.85 | 28.95 | — |
| — | — | 2.28 | — | +0.03 | 30.4% | 125 | 30.4% | -1.00 | 31.75 | 29.85 | 33.65 | — |
| — | — | 2.24 | — | +0.02 | 31.7% | 130 | 31.7% | -1.00 | 36.88 | 34.85 | 38.90 | — |
| — | — | 2.22 | — | +0.01 | 32.8% | 135 | 32.8% | -1.00 | 41.85 | 39.80 | 43.90 | — |
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.