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 | |
| — | 21.90 | 25.65 | 23.77 | — | — | 70 | 67.7% | +0.00 | — | — | 0.01 | — |
| — | 16.75 | 20.65 | 18.70 | +1.00 | 47.8% | 75 | — | — | — | — | 0.01 | — |
| — | 11.90 | 15.75 | 13.82 | — | — | 80 | — | — | — | — | 0.01 | — |
| — | 6.90 | 10.70 | 8.80 | — | — | 85 | — | — | — | — | 0.03 | — |
| — | 6.75 | 9.65 | 8.20 | — | — | 86 | — | — | — | — | 2.12 | — |
| — | 4.90 | 8.30 | 6.60 | — | — | 87 | — | — | — | — | 1.60 | — |
| — | 4.80 | 7.65 | 6.22 | — | — | 88 | — | — | — | — | 0.06 | — |
| — | 3.80 | 6.70 | 5.25 | — | — | 89 | — | — | — | — | 0.01 | — |
| — | 2.90 | 4.95 | 3.92 | — | — | 90 | — | — | — | — | 0.02 | — |
| — | 1.73 | 3.50 | 2.62 | +0.96 | 32.0% | 91 | 32.0% | -0.04 | 0.03 | 0.01 | 0.04 | — |
| — | 1.18 | 3.85 | 2.52 | +0.86 | 32.5% | 92 | 32.5% | -0.15 | 0.17 | 0.05 | 0.29 | — |
| — | — | 1.85 | — | +0.66 | 33.4% | 93 | 33.4% | -0.34 | 0.31 | 0.25 | 0.37 | — |
| — | 0.34 | 0.64 | 0.49 | +0.42 | 34.2% | 94 | 34.2% | -0.58 | 0.89 | 0.65 | 1.13 | — |
| — | 0.15 | 0.29 | 0.22 | +0.23 | 35.2% | 95 | 35.2% | -0.77 | 1.56 | 1.30 | 1.82 | — |
| — | 0.05 | 0.12 | 0.09 | +0.11 | 36.3% | 96 | 36.3% | -0.90 | 2.85 | 1.70 | 4.00 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 38.0% | 97 | 38.0% | -0.96 | 3.71 | 2.48 | 4.95 | — |
| — | — | 0.03 | — | +0.02 | 40.0% | 98 | 40.0% | -0.99 | 4.72 | 3.25 | 6.20 | — |
| — | — | 0.01 | — | +0.01 | 42.0% | 99 | 42.0% | -1.00 | 5.25 | 3.35 | 7.15 | — |
| — | — | 0.02 | — | +0.00 | 43.8% | 100 | 43.8% | -1.00 | 6.00 | 4.35 | 7.65 | — |
| — | — | 0.01 | — | +0.00 | 45.3% | 101 | 45.3% | -1.00 | 7.40 | 6.15 | 8.65 | — |
| — | — | 0.01 | — | +0.00 | 46.5% | 102 | 46.5% | -1.00 | 8.40 | 7.15 | 9.65 | — |
| — | — | 0.25 | — | +0.00 | 47.5% | 103 | 47.5% | -1.00 | 9.47 | 8.30 | 10.65 | — |
| — | — | 0.01 | — | +0.00 | 48.3% | 104 | 48.3% | -1.00 | 10.45 | 9.25 | 11.65 | — |
| — | — | 0.03 | — | +0.00 | 49.1% | 105 | 49.1% | -1.00 | 11.50 | 10.35 | 12.65 | — |
| — | — | 0.04 | — | +0.00 | 49.8% | 106 | 49.8% | -1.00 | 12.20 | 10.35 | 14.05 | — |
| — | — | 2.13 | — | +0.00 | 50.4% | 107 | 50.4% | -1.00 | 13.00 | 11.35 | 14.65 | — |
| — | — | 0.04 | — | +0.00 | 51.0% | 108 | 51.0% | -1.00 | 14.70 | 13.35 | 16.05 | — |
| — | — | 2.13 | — | +0.00 | 51.5% | 109 | 51.5% | -1.00 | 15.03 | 13.35 | 16.70 | — |
| — | — | 0.01 | — | +0.00 | 51.9% | 110 | 51.9% | -1.00 | 16.12 | 14.60 | 17.65 | — |
| — | — | 0.03 | — | +0.00 | 52.3% | 111 | 52.3% | -1.00 | 17.40 | 15.55 | 19.25 | — |
| — | — | 2.13 | — | +0.00 | 52.7% | 112 | 52.7% | -1.00 | 18.70 | 17.15 | 20.25 | — |
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.