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 | |
| — | 26.85 | 30.90 | 28.88 | +0.97 | 33.6% | 65 | 33.6% | -0.04 | — | — | 2.42 | — |
| — | 22.15 | 26.20 | 24.18 | +0.95 | 31.7% | 70 | 31.7% | -0.07 | — | — | 1.75 | — |
| — | 19.90 | 24.00 | 21.95 | +0.93 | 30.9% | 72.5 | 30.9% | -0.09 | 1.06 | 0.50 | 1.62 | — |
| — | 17.70 | 21.80 | 19.75 | +0.91 | 30.1% | 75 | 30.1% | -0.11 | — | — | 3.15 | — |
| — | 15.70 | 19.65 | 17.68 | +0.88 | 29.4% | 77.5 | 29.4% | -0.14 | 2.00 | 0.50 | 3.50 | — |
| — | 14.80 | 17.65 | 16.23 | +0.84 | 28.8% | 80 | 28.8% | -0.18 | 1.97 | 0.04 | 3.90 | — |
| 75 | 11.70 | 15.65 | 13.68 | +0.80 | 28.3% | 82.5 | 28.3% | -0.22 | 2.38 | 1.27 | 3.50 | 18 |
| 42 | 10.35 | 13.85 | 12.10 | +0.75 | 27.8% | 85 | 27.8% | -0.27 | 3.75 | 2.65 | 4.85 | — |
| — | 8.25 | 12.20 | 10.22 | +0.69 | 27.4% | 87.5 | 27.4% | -0.33 | 4.22 | 2.85 | 5.60 | — |
| — | 6.65 | 10.65 | 8.65 | +0.63 | 27.0% | 90 | 27.0% | -0.39 | 4.72 | 4.10 | 5.35 | — |
| — | 5.25 | 9.20 | 7.22 | +0.57 | 26.7% | 92.5 | 26.7% | -0.45 | 5.88 | 4.00 | 7.75 | — |
| — | 4.00 | 7.95 | 5.97 | +0.51 | 26.5% | 95 | 26.5% | -0.51 | 7.03 | 5.00 | 9.05 | — |
| — | 2.83 | 6.90 | 4.87 | +0.45 | 26.3% | 97.5 | 26.3% | -0.57 | 8.40 | 6.40 | 10.40 | — |
| — | 1.96 | 5.90 | 3.93 | +0.39 | 26.2% | 100 | 26.2% | -0.63 | 9.97 | 8.00 | 11.95 | — |
| — | 1.85 | 3.10 | 2.48 | +0.29 | 26.1% | 105 | 26.1% | -0.74 | 13.55 | 11.60 | 15.50 | — |
| — | 1.21 | 1.60 | 1.41 | +0.20 | 26.3% | 110 | 26.3% | -0.82 | 17.75 | 15.70 | 19.80 | — |
| — | 0.01 | 2.73 | 1.37 | +0.14 | 26.6% | 115 | 26.6% | -0.88 | 22.27 | 20.25 | 24.30 | — |
| — | — | 2.45 | — | +0.10 | 27.2% | 120 | 27.2% | -0.92 | 27.02 | 25.00 | 29.05 | — |
| — | 0.19 | 0.52 | 0.35 | +0.07 | 28.0% | 125 | 28.0% | -0.95 | 31.90 | 29.85 | 33.95 | — |
| — | — | 2.23 | — | +0.05 | 29.0% | 130 | 29.0% | -0.98 | 36.83 | 34.80 | 38.85 | — |
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.