Spot 92.71
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.70 | 19.80 | 17.75 | +1.00 | 36.0% | 75 | 36.0% | -0.00 | — | — | 0.93 | — |
| — | 14.70 | 18.80 | 16.75 | +1.00 | 35.3% | 76 | 35.3% | -0.00 | — | — | 2.13 | — |
| — | 13.65 | 17.70 | 15.68 | — | — | 77 | 34.5% | -0.00 | — | — | 2.13 | — |
| — | 12.65 | 16.80 | 14.72 | — | — | 78 | — | — | — | — | 2.13 | — |
| 0 | 11.90 | 15.40 | 13.65 | — | — | 79 | — | — | — | — | 0.54 | 3 |
| — | 10.50 | 14.60 | 12.55 | — | — | 80 | — | — | — | — | 0.06 | — |
| — | 9.60 | 13.75 | 11.68 | — | — | 81 | — | — | — | — | 0.49 | — |
| — | 8.60 | 12.90 | 10.75 | +0.99 | 30.9% | 82 | 30.9% | -0.01 | — | — | 0.54 | — |
| — | 7.95 | 11.45 | 9.70 | +0.99 | 30.3% | 83 | 30.3% | -0.01 | — | — | 0.17 | — |
| — | 6.65 | 10.80 | 8.72 | +0.98 | 29.7% | 84 | 29.7% | -0.02 | — | — | 0.61 | — |
| — | 5.70 | 9.70 | 7.70 | +0.97 | 29.1% | 85 | 29.1% | -0.03 | 0.21 | 0.05 | 0.38 | — |
| — | 5.00 | 9.30 | 7.15 | +0.95 | 28.6% | 86 | — | — | — | — | 0.60 | — |
| — | 5.20 | 6.40 | 5.80 | +0.93 | 28.1% | 87 | 28.1% | -0.07 | — | — | 0.40 | — |
| — | 3.20 | 7.50 | 5.35 | +0.88 | 27.6% | 88 | 27.6% | -0.11 | 0.46 | 0.02 | 0.90 | — |
| — | 2.27 | 6.05 | 4.16 | +0.83 | 27.2% | 89 | 27.2% | -0.16 | 0.45 | 0.22 | 0.68 | — |
| — | 3.35 | 3.75 | 3.55 | +0.78 | 26.8% | 90 | 26.8% | -0.22 | 0.65 | 0.54 | 0.76 | — |
| — | 1.18 | 3.30 | 2.24 | +0.70 | 26.6% | 91 | 26.6% | -0.32 | 1.11 | 0.72 | 1.50 | — |
| — | 0.68 | 2.56 | 1.62 | +0.59 | 26.4% | 92 | 26.4% | -0.41 | 1.41 | 0.99 | 1.83 | — |
| — | 1.25 | 2.77 | 2.01 | +0.49 | 26.3% | 93 | 26.3% | -0.51 | 1.75 | 1.41 | 2.09 | — |
| — | 0.59 | 1.20 | 0.90 | +0.39 | 26.4% | 94 | — | — | 2.38 | 1.89 | 2.88 | — |
| — | 0.67 | 1.01 | 0.84 | +0.33 | 26.7% | 95 | 26.7% | -0.70 | 3.44 | 2.64 | 4.25 | — |
| — | 0.21 | 0.79 | 0.50 | +0.23 | 27.1% | 96 | 27.1% | -0.77 | 4.58 | 3.35 | 5.80 | — |
| — | — | 0.95 | — | — | — | 97 | — | — | 4.80 | 3.80 | 5.80 | — |
| — | — | 0.34 | — | +0.13 | 28.4% | 98 | 28.4% | -0.88 | 5.85 | 5.05 | 6.65 | — |
| — | — | 2.29 | — | — | — | 99 | 29.2% | -0.92 | 6.47 | 5.55 | 7.40 | — |
| — | — | 0.25 | — | +0.07 | 30.0% | 100 | 30.0% | -0.94 | 7.50 | 6.95 | 8.05 | — |
| — | — | 2.24 | — | — | — | 101 | 30.9% | -0.96 | 8.88 | 7.45 | 10.30 | — |
| — | — | 2.23 | — | — | — | 102 | — | — | 9.53 | 7.55 | 11.50 | — |
| — | — | 2.22 | — | — | — | 103 | — | — | 10.43 | 8.50 | 12.35 | — |
| — | — | 2.21 | — | +0.02 | 33.2% | 104 | — | — | 11.75 | 10.10 | 13.40 | — |
| — | — | 1.30 | — | +0.01 | 33.9% | 105 | 33.9% | -1.00 | 13.10 | 11.95 | 14.25 | — |
| — | — | 0.05 | — | +0.00 | 36.9% | 110 | 36.9% | -1.00 | 17.90 | 16.60 | 19.20 | — |
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.