Spot 92.38
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.60 | 29.45 | 27.52 | +1.00 | 41.7% | 65 | 41.7% | -0.00 | — | — | 0.69 | — |
| — | 20.65 | 24.55 | 22.60 | +0.99 | 40.6% | 70 | 40.6% | -0.01 | — | — | 0.49 | — |
| — | 15.75 | 19.50 | 17.62 | +0.97 | 39.4% | 75 | 39.4% | -0.03 | — | — | 1.10 | — |
| — | 11.75 | 14.25 | 13.00 | +0.92 | 38.2% | 80 | 38.2% | -0.10 | 0.34 | 0.03 | 0.64 | — |
| — | 9.25 | 12.45 | 10.85 | +0.88 | 37.8% | 82 | 37.8% | -0.14 | 1.57 | 0.30 | 2.85 | — |
| — | 9.05 | 11.60 | 10.32 | +0.86 | 37.5% | 83 | 37.5% | -0.16 | 0.72 | 0.20 | 1.25 | — |
| — | 7.55 | 10.80 | 9.18 | +0.83 | 37.3% | 84 | 37.3% | -0.19 | 0.94 | 0.60 | 1.27 | — |
| — | 6.70 | 10.00 | 8.35 | +0.80 | 37.1% | 85 | 37.1% | -0.22 | 1.24 | 0.98 | 1.50 | — |
| — | 6.70 | 9.20 | 7.95 | +0.77 | 36.9% | 86 | 36.9% | -0.25 | 1.52 | 0.41 | 2.64 | — |
| — | 5.75 | 8.50 | 7.12 | +0.74 | 36.7% | 87 | 36.7% | -0.28 | 1.58 | 0.85 | 2.31 | — |
| — | 5.20 | 7.75 | 6.47 | +0.71 | 36.5% | 88 | 36.5% | -0.32 | 2.50 | 1.25 | 3.75 | — |
| — | 5.20 | 6.45 | 5.83 | +0.67 | 36.3% | 89 | 36.3% | -0.36 | 2.71 | 1.58 | 3.85 | — |
| — | 4.55 | 7.00 | 5.78 | +0.63 | 36.1% | 90 | 36.1% | -0.39 | 2.94 | 2.18 | 3.70 | — |
| — | 3.80 | 6.25 | 5.03 | +0.59 | 35.9% | 91 | 35.9% | -0.44 | 3.37 | 2.78 | 3.95 | — |
| — | 3.10 | 4.95 | 4.03 | +0.55 | 35.7% | 92 | 35.7% | -0.48 | 3.65 | 2.05 | 5.25 | — |
| — | 3.10 | 5.20 | 4.15 | +0.51 | 35.5% | 93 | 35.5% | -0.52 | 4.78 | 3.10 | 6.45 | — |
| — | 1.74 | 4.65 | 3.19 | +0.46 | 35.4% | 94 | 35.4% | -0.56 | 5.30 | 4.25 | 6.35 | — |
| — | 1.39 | 4.05 | 2.72 | +0.42 | 35.2% | 95 | 35.2% | -0.60 | 5.92 | 4.30 | 7.55 | — |
| — | 0.86 | 2.72 | 1.79 | +0.38 | 35.0% | 96 | 35.0% | -0.64 | 6.50 | 5.30 | 7.70 | — |
| — | 1.29 | 2.66 | 1.98 | +0.34 | 34.9% | 97 | 34.9% | -0.67 | 7.03 | 5.75 | 8.30 | — |
| — | 0.42 | 2.29 | 1.35 | +0.31 | 34.7% | 98 | 34.7% | -0.71 | 7.78 | 6.45 | 9.10 | — |
| — | 1.26 | 1.70 | 1.48 | +0.27 | 34.6% | 99 | 34.6% | -0.74 | 8.45 | 7.00 | 9.90 | — |
| — | 0.83 | 1.47 | 1.15 | +0.24 | 34.5% | 100 | 34.5% | -0.78 | 9.45 | 7.75 | 11.15 | — |
| — | 0.35 | 3.20 | 1.77 | +0.21 | 34.3% | 101 | 34.3% | -0.81 | 10.38 | 8.80 | 11.95 | — |
| — | 0.10 | 1.93 | 1.01 | +0.18 | 34.2% | 102 | 34.2% | -0.83 | 11.00 | 9.65 | 12.35 | — |
| — | 0.44 | 2.03 | 1.24 | +0.16 | 34.1% | 103 | 34.1% | -0.86 | 11.93 | 10.15 | 13.70 | — |
| — | — | 1.33 | — | +0.13 | 34.0% | 104 | — | — | 12.78 | 11.45 | 14.10 | — |
| — | 0.48 | 0.66 | 0.57 | — | — | 105 | 33.9% | -0.90 | 13.97 | 12.50 | 15.45 | — |
| — | 0.07 | 0.62 | 0.34 | +0.09 | 33.8% | 106 | 33.8% | -0.91 | 14.20 | 12.45 | 15.95 | — |
| — | 0.20 | 0.98 | 0.59 | +0.08 | 33.7% | 107 | 33.7% | -0.93 | 15.47 | 13.65 | 17.30 | — |
| — | — | 1.30 | — | +0.04 | 33.4% | 110 | 33.4% | -0.96 | 18.35 | 16.55 | 20.15 | — |
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.