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 | |
| — | 21.80 | 25.35 | 23.57 | +1.00 | 57.6% | 70 | 57.6% | -0.00 | — | — | 0.10 | — |
| 0 | 17.05 | 20.70 | 18.88 | +1.00 | 51.7% | 75 | 51.7% | -0.00 | — | — | 2.13 | 6 |
| 0 | 12.40 | 15.75 | 14.07 | +0.99 | 44.2% | 80 | 44.2% | -0.01 | — | — | 0.91 | 0 |
| 0 | — | — | — | +0.99 | 41.0% | 82 | 41.0% | -0.01 | — | — | — | 0 |
| 0 | — | — | — | +0.98 | 39.4% | 83 | 39.4% | -0.02 | — | — | — | 0 |
| 0 | — | — | — | +0.98 | 37.8% | 84 | 37.8% | -0.02 | — | — | — | 0 |
| 0 | 7.65 | 10.80 | 9.22 | +0.97 | 36.2% | 85 | 36.2% | -0.03 | — | — | 0.29 | 9 |
| 0 | 6.70 | 9.75 | 8.22 | +0.96 | 34.6% | 86 | 34.6% | -0.04 | — | — | 0.20 | 1 |
| 0 | 5.60 | 8.10 | 6.85 | +0.94 | 33.2% | 87 | 33.2% | -0.06 | 0.14 | 0.07 | 0.20 | 2 |
| 0 | 4.90 | 7.20 | 6.05 | +0.91 | 31.9% | 88 | 31.9% | -0.09 | 0.40 | 0.07 | 0.72 | 16 |
| 13 | 3.95 | 6.25 | 5.10 | +0.88 | 30.7% | 89 | 30.7% | -0.12 | 0.27 | 0.15 | 0.38 | 33 |
| 2 | 2.57 | 6.15 | 4.36 | +0.83 | 29.6% | 90 | 29.6% | -0.17 | 0.29 | 0.19 | 0.40 | 86 |
| — | 2.67 | 4.80 | 3.73 | +0.76 | 28.8% | 91 | 28.8% | -0.24 | 0.49 | 0.36 | 0.62 | — |
| — | 2.29 | 3.50 | 2.90 | +0.68 | 28.1% | 92 | 28.1% | -0.32 | 0.77 | 0.58 | 0.96 | — |
| — | 1.74 | 2.50 | 2.12 | +0.58 | 27.5% | 93 | 27.5% | -0.42 | 1.12 | 0.92 | 1.33 | — |
| — | 1.29 | 1.62 | 1.46 | +0.48 | 27.1% | 94 | — | — | 1.79 | 1.54 | 2.05 | — |
| — | 0.73 | 1.10 | 0.92 | — | — | 95 | — | — | 2.27 | 2.03 | 2.50 | — |
| — | 0.40 | 0.80 | 0.60 | +0.28 | 26.8% | 96 | 26.8% | -0.73 | 2.98 | 2.57 | 3.40 | — |
| — | 0.29 | 1.05 | 0.67 | +0.20 | 26.7% | 97 | 26.7% | -0.81 | 4.42 | 3.50 | 5.35 | — |
| — | 0.15 | 0.50 | 0.33 | +0.13 | 26.7% | 98 | 26.7% | -0.87 | 4.85 | 3.85 | 5.85 | — |
| — | — | 0.59 | — | +0.09 | 26.8% | 99 | 26.8% | -0.92 | 5.30 | 3.85 | 6.75 | — |
| — | 0.07 | 0.13 | 0.10 | +0.05 | 26.9% | 100 | 26.9% | -0.96 | 6.40 | 5.15 | 7.65 | — |
| — | 0.04 | 0.08 | 0.06 | +0.03 | 27.1% | 101 | 27.1% | -0.98 | 7.38 | 6.10 | 8.65 | — |
| — | — | 0.13 | — | +0.02 | 27.4% | 102 | 27.4% | -1.00 | 8.32 | 6.65 | 10.00 | — |
| — | — | 0.98 | — | +0.01 | 27.8% | 103 | 27.8% | -1.00 | 9.22 | 7.35 | 11.10 | — |
| — | — | 0.89 | — | +0.01 | 28.2% | 104 | 28.2% | -1.00 | 10.25 | 8.35 | 12.15 | — |
| — | — | 0.05 | — | +0.00 | 28.7% | 105 | 28.7% | -1.00 | 11.22 | 9.35 | 13.10 | — |
| — | — | 0.37 | — | +0.00 | 29.2% | 106 | 29.2% | -1.00 | 12.22 | 10.75 | 13.70 | — |
| — | — | 0.30 | — | +0.00 | 29.8% | 107 | 29.8% | -1.00 | 13.70 | 12.30 | 15.10 | — |
| — | — | 0.05 | — | +0.00 | 30.4% | 108 | 30.4% | -1.00 | 14.62 | 13.20 | 16.05 | — |
| — | — | 0.72 | — | +0.00 | 31.1% | 109 | 31.1% | -1.00 | 15.43 | 13.60 | 17.25 | — |
| — | — | 0.83 | — | +0.00 | 31.8% | 110 | 31.8% | -1.00 | 16.30 | 14.35 | 18.25 | — |
| — | — | 2.13 | — | +0.00 | 32.6% | 111 | 32.6% | -1.00 | 17.77 | 16.30 | 19.25 | — |
| — | — | 2.13 | — | +0.00 | 33.4% | 112 | 33.4% | -1.00 | 18.35 | 16.45 | 20.25 | 0 |
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.