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 | |
| — | 16.00 | 20.05 | 18.02 | +1.00 | 37.8% | 75 | 37.8% | -0.00 | — | — | 1.23 | — |
| — | 15.00 | 19.05 | 17.02 | +1.00 | 36.9% | 76 | 36.9% | -0.00 | — | — | 1.19 | — |
| — | 14.00 | 18.05 | 16.02 | +1.00 | 35.9% | 77 | 35.9% | -0.00 | — | — | 1.51 | — |
| — | 13.00 | 17.00 | 15.00 | +1.00 | 34.9% | 78 | 34.9% | -0.00 | — | — | 0.89 | — |
| — | 12.00 | 16.00 | 14.00 | +1.00 | 33.9% | 79 | 33.9% | -0.00 | — | — | 1.05 | — |
| — | 11.00 | 15.05 | 13.03 | +1.00 | 33.0% | 80 | 33.0% | -0.00 | — | — | 0.12 | — |
| — | 10.10 | 14.05 | 12.07 | +0.99 | 32.0% | 81 | 32.0% | -0.01 | — | — | 0.80 | — |
| — | 9.10 | 13.05 | 11.07 | +0.99 | 31.2% | 82 | 31.2% | -0.01 | — | — | 0.18 | — |
| — | 8.10 | 12.10 | 10.10 | +0.99 | 30.3% | 83 | 30.3% | -0.01 | — | — | 0.78 | — |
| — | 7.70 | 10.35 | 9.03 | +0.98 | 29.6% | 84 | 29.6% | -0.02 | — | — | 0.38 | — |
| — | 6.80 | 9.40 | 8.10 | +0.96 | 28.9% | 85 | 28.9% | -0.04 | 0.12 | 0.03 | 0.20 | — |
| — | 5.25 | 9.15 | 7.20 | +0.95 | 28.2% | 86 | 28.2% | -0.05 | — | — | 0.23 | — |
| — | 4.90 | 7.55 | 6.22 | +0.92 | 27.7% | 87 | 27.7% | -0.08 | 0.17 | 0.09 | 0.25 | — |
| — | 3.35 | 7.30 | 5.33 | +0.88 | 27.2% | 88 | 27.2% | -0.12 | 0.28 | 0.20 | 0.35 | — |
| — | 2.55 | 5.75 | 4.15 | +0.83 | 26.8% | 89 | 26.8% | -0.17 | 0.40 | 0.31 | 0.49 | — |
| — | 2.25 | 5.40 | 3.83 | +0.77 | 26.5% | 90 | 26.5% | -0.23 | 0.55 | 0.45 | 0.64 | — |
| — | 1.60 | 4.10 | 2.85 | +0.69 | 26.3% | 91 | 26.3% | -0.32 | 0.82 | 0.72 | 0.93 | — |
| — | 1.89 | 3.40 | 2.65 | +0.60 | 26.1% | 92 | 26.1% | -0.41 | 1.15 | 1.02 | 1.27 | — |
| — | — | 3.45 | — | +0.50 | 26.1% | 93 | 26.1% | -0.51 | 1.57 | 1.19 | 1.95 | — |
| — | 0.91 | 1.61 | 1.26 | +0.41 | 26.2% | 94 | 26.2% | -0.59 | 2.25 | 1.98 | 2.53 | — |
| — | 0.63 | 1.20 | 0.92 | +0.32 | 26.4% | 95 | 26.4% | -0.68 | 2.76 | 2.42 | 3.10 | — |
| — | 0.10 | 1.38 | 0.74 | +0.25 | 26.7% | 96 | 26.7% | -0.76 | 3.35 | 2.76 | 3.95 | — |
| — | 0.20 | 0.46 | 0.33 | +0.19 | 27.1% | 97 | 27.1% | -0.82 | 4.30 | 3.00 | 5.60 | — |
| — | 0.18 | 0.34 | 0.26 | +0.14 | 27.6% | 98 | 27.6% | -0.87 | 5.12 | 4.55 | 5.70 | — |
| — | 0.09 | 0.23 | 0.16 | +0.10 | 28.1% | 99 | 28.1% | -0.91 | 6.17 | 5.00 | 7.35 | — |
| — | — | 0.18 | — | +0.07 | 28.8% | 100 | 28.8% | -0.94 | 7.08 | 5.75 | 8.40 | — |
| — | — | 0.17 | — | +0.05 | 29.5% | 101 | 29.5% | -0.96 | 7.97 | 6.20 | 9.75 | — |
| — | — | 0.30 | — | +0.04 | 30.3% | 102 | 30.3% | -0.98 | 9.05 | 7.75 | 10.35 | — |
| — | — | 2.17 | — | +0.03 | 31.1% | 103 | 31.1% | -0.99 | 10.15 | 8.85 | 11.45 | — |
| — | — | 2.16 | — | +0.02 | 31.9% | 104 | 31.9% | -0.99 | 11.12 | 9.90 | 12.35 | — |
| — | — | 0.50 | — | +0.02 | 32.8% | 105 | 32.8% | -1.00 | 12.03 | 10.70 | 13.35 | — |
| — | — | 0.05 | — | +0.00 | 36.9% | 110 | 36.9% | -1.00 | 17.05 | 15.20 | 18.90 | — |
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.