Spot 92.81
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.90 | 19.95 | 17.93 | +1.00 | 38.8% | 75 | 38.8% | +0.00 | — | — | 1.00 | — |
| — | 14.90 | 18.95 | 16.93 | +1.00 | 37.9% | 76 | 37.9% | +0.00 | — | — | 1.43 | — |
| — | 13.90 | 17.95 | 15.93 | +1.00 | 37.0% | 77 | 37.0% | +0.00 | — | — | 1.00 | — |
| — | 12.90 | 16.95 | 14.93 | — | — | 78 | — | — | — | — | 0.95 | — |
| — | 11.90 | 15.95 | 13.93 | — | — | 79 | — | — | — | — | 1.00 | — |
| — | 10.90 | 14.95 | 12.93 | — | — | 80 | — | — | — | — | 0.95 | — |
| — | 9.90 | 13.25 | 11.57 | — | — | 81 | — | — | — | — | 0.95 | — |
| — | 8.90 | 12.90 | 10.90 | — | — | 82 | — | — | — | — | 0.95 | — |
| — | 8.00 | 11.20 | 9.60 | — | — | 83 | 31.8% | -0.00 | — | — | 0.60 | — |
| — | 6.95 | 10.95 | 8.95 | +1.00 | 31.1% | 84 | 31.1% | -0.00 | — | — | 1.00 | — |
| — | 6.65 | 9.95 | 8.30 | +1.00 | 30.5% | 85 | 30.5% | -0.00 | — | — | 0.77 | — |
| — | 4.95 | 8.95 | 6.95 | +0.99 | 29.9% | 86 | 29.9% | -0.01 | — | — | 0.04 | — |
| — | 3.95 | 7.80 | 5.88 | +0.98 | 29.4% | 87 | 29.4% | -0.02 | — | — | 0.05 | — |
| — | 3.70 | 6.95 | 5.33 | +0.96 | 29.0% | 88 | 29.0% | -0.04 | — | — | 0.11 | — |
| — | 2.76 | 5.35 | 4.05 | +0.93 | 28.7% | 89 | 28.7% | -0.07 | 0.11 | 0.05 | 0.17 | — |
| — | 1.97 | 4.35 | 3.16 | +0.85 | 28.4% | 90 | 28.4% | -0.15 | 0.20 | 0.12 | 0.29 | — |
| — | 1.04 | 3.75 | 2.40 | +0.75 | 28.1% | 91 | 28.1% | -0.25 | 0.35 | 0.26 | 0.44 | — |
| — | 0.47 | 3.45 | 1.96 | +0.62 | 27.8% | 92 | 27.8% | -0.38 | 0.60 | 0.40 | 0.81 | — |
| — | 0.66 | 2.27 | 1.47 | +0.47 | 27.6% | 93 | 27.6% | -0.53 | 0.96 | 0.60 | 1.33 | — |
| — | 0.40 | 0.70 | 0.55 | +0.33 | 27.4% | 94 | 27.4% | -0.67 | 1.69 | 1.50 | 1.88 | — |
| — | 0.20 | 0.45 | 0.33 | +0.21 | 27.2% | 95 | 27.2% | -0.80 | 2.33 | 1.90 | 2.75 | — |
| — | 0.10 | 0.20 | 0.15 | +0.12 | 27.3% | 96 | 27.3% | -0.88 | 3.15 | 2.70 | 3.60 | — |
| — | — | 0.10 | — | +0.07 | 27.7% | 97 | 27.7% | -0.94 | 4.16 | 2.97 | 5.35 | — |
| — | — | 0.30 | — | +0.03 | 28.4% | 98 | 28.4% | -0.97 | 4.97 | 3.15 | 6.80 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 29.4% | 99 | 29.4% | -0.99 | 5.85 | 4.20 | 7.50 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 30.5% | 100 | 30.5% | -1.00 | 6.85 | 5.20 | 8.50 | — |
| — | — | 2.13 | — | +0.01 | 31.5% | 101 | 31.5% | -1.00 | 7.95 | 6.20 | 9.70 | — |
| — | — | 0.95 | — | +0.00 | 32.6% | 102 | 32.6% | -1.00 | 8.82 | 7.20 | 10.45 | — |
| — | — | 2.13 | — | +0.00 | 33.6% | 103 | 33.6% | -1.00 | 9.82 | 8.20 | 11.45 | — |
| — | — | 2.13 | — | +0.00 | 34.6% | 104 | 34.6% | -1.00 | 11.03 | 9.20 | 12.85 | — |
| — | — | 0.53 | — | +0.00 | 35.5% | 105 | 35.5% | -1.00 | 11.70 | 10.90 | 12.50 | — |
| — | — | 0.01 | — | +0.00 | 39.9% | 110 | 39.9% | -1.00 | 16.85 | 15.20 | 18.50 | — |
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.