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 | |
| — | 16.20 | 20.30 | 18.25 | +0.99 | 33.7% | 75 | 33.7% | -0.01 | 0.34 | 0.03 | 0.64 | — |
| — | 13.75 | 17.85 | 15.80 | +0.98 | 32.1% | 77.5 | 32.1% | -0.02 | 0.33 | 0.01 | 0.64 | — |
| — | 11.35 | 14.65 | 13.00 | +0.96 | 30.5% | 80 | 30.5% | -0.04 | 0.16 | 0.11 | 0.21 | — |
| — | 9.45 | 13.40 | 11.43 | +0.93 | 29.3% | 82 | 29.3% | -0.06 | 1.05 | 0.13 | 1.98 | — |
| — | 8.90 | 12.25 | 10.57 | +0.93 | 29.0% | 82.5 | 29.0% | -0.07 | 0.22 | 0.11 | 0.33 | — |
| — | 8.50 | 12.45 | 10.47 | +0.92 | 28.7% | 83 | 28.7% | -0.08 | 0.95 | 0.14 | 1.77 | — |
| — | 7.60 | 11.55 | 9.57 | +0.90 | 28.1% | 84 | — | — | — | — | 1.06 | — |
| — | 6.95 | 10.20 | 8.57 | +0.88 | 27.5% | 85 | 27.5% | -0.12 | 0.42 | 0.30 | 0.55 | — |
| — | 6.40 | 9.80 | 8.10 | +0.85 | 26.9% | 86 | 26.9% | -0.15 | — | — | 2.27 | — |
| — | 5.55 | 8.90 | 7.22 | +0.82 | 26.4% | 87 | 26.4% | -0.18 | 0.88 | 0.52 | 1.24 | — |
| — | 4.55 | 8.05 | 6.30 | +0.80 | 26.1% | 87.5 | 26.1% | -0.20 | 0.77 | 0.68 | 0.86 | — |
| — | 4.75 | 8.10 | 6.42 | +0.78 | 25.9% | 88 | 25.9% | -0.22 | 0.88 | 0.37 | 1.38 | — |
| — | 3.40 | 6.60 | 5.00 | +0.74 | 25.4% | 89 | 25.4% | -0.26 | 0.84 | 0.49 | 1.20 | — |
| — | 4.10 | 5.15 | 4.62 | — | — | 90 | — | — | 1.34 | 1.23 | 1.45 | — |
| — | 2.62 | 5.25 | 3.94 | +0.64 | 24.5% | 91 | 24.5% | -0.36 | 1.20 | 0.45 | 1.95 | — |
| — | 2.06 | 4.65 | 3.35 | +0.58 | 24.2% | 92 | 24.2% | -0.42 | 1.93 | 1.46 | 2.39 | — |
| — | 2.35 | 3.25 | 2.80 | +0.56 | 24.1% | 92.5 | 24.1% | -0.45 | 2.28 | 2.15 | 2.41 | — |
| — | 1.52 | 4.10 | 2.81 | +0.52 | 24.0% | 93 | — | — | 2.39 | 1.92 | 2.86 | — |
| — | 0.97 | 2.90 | 1.94 | +0.46 | 23.8% | 94 | 23.8% | -0.55 | 2.96 | 2.38 | 3.55 | — |
| — | 1.64 | 1.97 | 1.80 | +0.41 | 23.6% | 95 | 23.6% | -0.60 | 3.67 | 3.40 | 3.95 | — |
| — | 0.13 | 1.73 | 0.93 | +0.35 | 23.6% | 96 | 23.6% | -0.67 | 4.23 | 2.96 | 5.50 | — |
| — | — | 2.70 | — | +0.29 | 23.6% | 97 | 23.6% | -0.72 | 5.33 | 4.55 | 6.10 | — |
| — | 0.63 | 1.08 | 0.85 | +0.27 | 23.7% | 97.5 | 23.7% | -0.75 | 5.28 | 4.75 | 5.80 | — |
| — | — | 1.46 | — | +0.25 | 23.7% | 98 | 23.7% | -0.77 | 5.67 | 4.35 | 7.00 | — |
| — | — | 2.54 | — | +0.21 | 23.9% | 99 | 23.9% | -0.81 | 6.47 | 5.15 | 7.80 | — |
| — | 0.39 | 0.94 | 0.67 | +0.17 | 24.1% | 100 | 24.1% | -0.85 | 7.00 | 6.20 | 7.80 | — |
| — | — | 0.78 | — | +0.14 | 24.4% | 101 | 24.4% | -0.89 | 8.12 | 6.90 | 9.35 | — |
| — | 0.01 | 2.13 | 1.07 | +0.11 | 24.7% | 102 | 24.7% | -0.91 | 9.18 | 7.85 | 10.50 | — |
| — | — | 2.37 | — | +0.09 | 25.1% | 103 | 25.1% | -0.94 | 10.05 | 8.95 | 11.15 | — |
| — | — | 2.32 | — | +0.08 | 25.5% | 104 | 25.5% | -0.95 | 10.97 | 9.20 | 12.75 | — |
| — | 0.10 | 0.25 | 0.17 | +0.06 | 26.0% | 105 | 26.0% | -0.97 | 12.03 | 10.20 | 13.85 | — |
| — | — | 0.17 | — | +0.03 | 28.3% | 110 | 28.3% | -1.00 | 17.12 | 15.10 | 19.15 | — |
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.