Spot 93.65
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.05 | 25.30 | 23.68 | +0.99 | 46.8% | 70 | 46.8% | -0.01 | — | — | 2.14 | — |
| — | 17.65 | 20.95 | 19.30 | +0.98 | 39.9% | 75 | 39.9% | -0.02 | — | — | 1.20 | — |
| — | 12.90 | 16.05 | 14.47 | +0.96 | 34.2% | 80 | 34.2% | -0.04 | — | — | 0.42 | 1 |
| — | — | — | — | +0.94 | 32.4% | 82 | — | — | — | — | — | — |
| — | — | — | — | — | — | 83 | — | — | — | — | — | — |
| — | — | — | — | — | — | 84 | — | — | — | — | — | — |
| — | 8.40 | 10.10 | 9.25 | — | — | 85 | — | — | 0.27 | 0.09 | 0.45 | — |
| — | 7.45 | 10.10 | 8.78 | — | — | 86 | 29.4% | -0.13 | 0.34 | 0.05 | 0.64 | — |
| — | 6.30 | 9.60 | 7.95 | +0.84 | 28.8% | 87 | 28.8% | -0.16 | 0.39 | 0.01 | 0.77 | — |
| — | 6.00 | 8.35 | 7.17 | +0.81 | 28.3% | 88 | 28.3% | -0.19 | — | — | 1.69 | — |
| — | 4.65 | 7.30 | 5.97 | +0.77 | 27.8% | 89 | 27.8% | -0.23 | — | — | 2.16 | — |
| — | 3.90 | 7.20 | 5.55 | +0.72 | 27.4% | 90 | 27.4% | -0.28 | 1.10 | 0.85 | 1.35 | — |
| — | 3.20 | 6.40 | 4.80 | +0.68 | 27.0% | 91 | 27.0% | -0.33 | 1.38 | 1.08 | 1.68 | — |
| — | 2.61 | 5.95 | 4.28 | +0.62 | 26.7% | 92 | 26.7% | -0.38 | 1.96 | 1.66 | 2.25 | — |
| — | 1.99 | 4.95 | 3.47 | +0.57 | 26.5% | 93 | 26.5% | -0.43 | 2.37 | 2.16 | 2.57 | — |
| — | 1.48 | 4.10 | 2.79 | +0.51 | 26.3% | 94 | 26.3% | -0.49 | 2.87 | 2.68 | 3.05 | — |
| — | 1.28 | 2.76 | 2.02 | +0.46 | 26.2% | 95 | 26.2% | -0.55 | 3.40 | 3.20 | 3.60 | — |
| — | 0.75 | 2.19 | 1.47 | +0.40 | 26.1% | 96 | 26.1% | -0.61 | 3.95 | 3.30 | 4.60 | — |
| — | 1.29 | 1.74 | 1.51 | +0.34 | 26.0% | 97 | 26.0% | -0.66 | 4.58 | 3.25 | 5.90 | — |
| — | 0.38 | 1.38 | 0.88 | +0.29 | 26.0% | 98 | 26.0% | -0.72 | 4.83 | 3.95 | 5.70 | — |
| — | 0.45 | 1.16 | 0.81 | +0.25 | 26.0% | 99 | 26.0% | -0.77 | 5.67 | 4.00 | 7.35 | — |
| — | 0.70 | 0.88 | 0.79 | +0.21 | 26.0% | 100 | 26.0% | -0.81 | 6.75 | 4.80 | 8.70 | — |
| — | 0.20 | 1.31 | 0.76 | +0.17 | 26.1% | 101 | 26.1% | -0.85 | 7.60 | 5.70 | 9.50 | — |
| — | — | 1.00 | — | +0.14 | 26.2% | 102 | 26.2% | -0.88 | 8.60 | 7.60 | 9.60 | — |
| — | 0.01 | 0.75 | 0.38 | +0.11 | 26.4% | 103 | 26.4% | -0.91 | 9.43 | 8.35 | 10.50 | — |
| — | — | 0.83 | — | +0.09 | 26.5% | 104 | 26.5% | -0.93 | 10.30 | 8.45 | 12.15 | — |
| — | — | 0.43 | — | +0.08 | 26.8% | 105 | — | — | 11.20 | 9.90 | 12.50 | — |
| — | — | 0.52 | — | +0.06 | 27.0% | 106 | — | — | 12.38 | 11.05 | 13.70 | — |
| — | — | 0.45 | — | +0.05 | 27.3% | 107 | 27.3% | -0.98 | 13.22 | 11.30 | 15.15 | — |
| — | — | 2.24 | — | +0.04 | 27.6% | 108 | 27.6% | -0.99 | 14.35 | 12.35 | 16.35 | — |
| — | — | 2.22 | — | +0.03 | 27.9% | 109 | 27.9% | -1.00 | 15.70 | 14.05 | 17.35 | — |
| — | — | 0.20 | — | +0.03 | 28.3% | 110 | 28.3% | -1.00 | 16.38 | 15.05 | 17.70 | — |
| — | — | 2.18 | — | +0.02 | 28.7% | 111 | 28.7% | -1.00 | 17.65 | 15.85 | 19.45 | — |
| — | — | 2.18 | — | +0.02 | 29.2% | 112 | 29.2% | -1.00 | 18.70 | 17.05 | 20.35 | — |
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.