Spot 91.59
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.70 | 18.95 | 16.82 | +1.00 | 35.3% | 75 | — | — | — | — | 1.00 | — |
| — | 13.70 | 17.95 | 15.82 | +1.00 | 34.6% | 76 | 34.6% | -0.00 | — | — | 1.55 | — |
| — | 12.75 | 17.00 | 14.88 | +1.00 | 33.9% | 77 | 33.9% | -0.00 | — | — | 2.13 | — |
| — | 11.75 | 15.90 | 13.82 | +1.00 | 33.2% | 78 | 33.2% | -0.00 | — | — | 2.14 | — |
| — | 10.80 | 15.00 | 12.90 | +1.00 | 32.5% | 79 | 32.5% | -0.00 | — | — | 0.95 | — |
| — | 9.80 | 13.90 | 11.85 | +0.99 | 31.8% | 80 | 31.8% | -0.01 | — | — | 0.30 | — |
| — | 8.75 | 13.00 | 10.88 | +0.99 | 31.2% | 81 | 31.2% | -0.01 | — | — | 0.59 | — |
| — | 7.75 | 12.00 | 9.88 | — | — | 82 | — | — | — | — | 0.49 | — |
| — | 6.85 | 9.25 | 8.05 | — | — | 83 | 30.1% | -0.02 | — | — | 0.95 | — |
| — | 5.90 | 10.15 | 8.03 | +0.96 | 29.6% | 84 | 29.6% | -0.04 | 0.16 | 0.03 | 0.29 | — |
| — | 4.95 | 9.25 | 7.10 | +0.94 | 29.1% | 85 | 29.1% | -0.06 | 0.34 | 0.05 | 0.64 | — |
| — | 4.00 | 8.05 | 6.03 | +0.91 | 28.8% | 86 | 28.8% | -0.09 | 0.55 | 0.08 | 1.01 | — |
| — | 3.10 | 6.80 | 4.95 | +0.87 | 28.5% | 87 | 28.5% | -0.13 | 0.29 | 0.13 | 0.46 | — |
| — | 2.23 | 6.35 | 4.29 | +0.81 | 28.3% | 88 | 28.3% | -0.18 | 0.54 | 0.40 | 0.68 | — |
| — | 1.45 | 5.45 | 3.45 | +0.74 | 28.1% | 89 | 28.1% | -0.25 | 0.72 | 0.53 | 0.91 | — |
| — | 1.94 | 5.00 | 3.47 | +0.68 | 28.1% | 90 | 28.1% | -0.32 | 1.06 | 0.86 | 1.26 | — |
| — | 0.88 | 2.62 | 1.75 | +0.60 | 28.1% | 91 | 28.1% | -0.40 | 1.47 | 1.21 | 1.72 | — |
| — | 1.06 | 2.06 | 1.56 | +0.48 | 28.2% | 92 | 28.2% | -0.52 | 1.91 | 1.63 | 2.18 | — |
| — | 0.77 | 1.51 | 1.14 | +0.40 | 28.3% | 93 | 28.3% | -0.61 | 2.56 | 0.68 | 4.45 | — |
| — | 0.05 | 1.00 | 0.53 | +0.34 | 28.6% | 94 | 28.6% | -0.69 | 2.72 | 1.24 | 4.20 | — |
| — | 0.40 | 2.59 | 1.50 | +0.26 | 28.9% | 95 | 28.9% | -0.76 | 3.77 | 1.70 | 5.85 | — |
| — | 0.21 | 0.50 | 0.35 | +0.18 | 29.2% | 96 | 29.2% | -0.82 | 4.67 | 2.80 | 6.55 | — |
| — | 0.05 | 0.50 | 0.28 | +0.14 | 29.6% | 97 | 29.6% | -0.87 | 5.58 | 3.45 | 7.70 | — |
| — | 0.08 | 0.91 | 0.49 | +0.10 | 30.1% | 98 | 30.1% | -0.91 | 6.60 | 4.45 | 8.75 | — |
| — | — | 2.48 | — | +0.08 | 30.6% | 99 | 30.6% | -0.94 | 7.58 | 5.75 | 9.40 | — |
| — | — | 0.25 | — | +0.06 | 31.2% | 100 | 31.2% | -0.96 | 8.55 | 6.75 | 10.35 | — |
| — | — | 2.33 | — | +0.04 | 31.8% | 101 | 31.8% | -0.97 | 9.55 | 7.75 | 11.35 | — |
| — | — | 2.31 | — | +0.03 | 32.4% | 102 | 32.4% | -0.99 | 10.53 | 8.70 | 12.35 | — |
| — | — | 2.29 | — | +0.02 | 33.0% | 103 | 33.0% | -0.99 | 11.25 | 9.15 | 13.35 | — |
| — | — | 2.27 | — | +0.02 | 33.6% | 104 | 33.6% | -1.00 | 12.25 | 10.15 | 14.35 | — |
| — | — | 1.30 | — | +0.01 | 34.2% | 105 | 34.2% | -1.00 | 13.25 | 11.15 | 15.35 | — |
| — | — | 0.05 | — | +0.00 | 36.5% | 110 | 36.5% | -1.00 | 18.25 | 16.20 | 20.30 | — |
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.