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 | |
| — | 25.30 | 29.20 | 27.25 | +1.00 | 51.6% | 65 | 51.6% | +0.00 | — | — | 0.01 | — |
| — | 20.25 | 23.75 | 22.00 | +1.00 | 46.0% | 70 | 46.0% | +0.00 | — | — | 0.03 | — |
| — | 15.75 | 19.00 | 17.38 | +1.00 | 41.2% | 75 | 41.2% | +0.00 | — | — | 0.03 | — |
| — | 10.90 | 13.15 | 12.03 | +1.00 | 37.2% | 80 | 37.2% | -0.00 | — | — | 0.05 | — |
| — | 9.00 | 11.40 | 10.20 | +1.00 | 35.8% | 82 | 35.8% | -0.00 | — | — | 0.05 | — |
| — | 7.30 | 10.40 | 8.85 | +1.00 | 35.3% | 83 | 35.3% | -0.00 | — | — | 0.05 | — |
| — | 6.35 | 10.05 | 8.20 | +1.00 | 34.7% | 84 | 34.7% | -0.00 | — | — | 0.05 | — |
| — | 5.30 | 9.05 | 7.17 | +0.99 | 34.1% | 85 | 34.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| 1 | 4.95 | 7.50 | 6.22 | +0.98 | 33.6% | 86 | 33.6% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 4.85 | 5.85 | 5.35 | +0.96 | 33.0% | 87 | 33.0% | -0.04 | 0.10 | 0.05 | 0.14 | — |
| — | 2.40 | 6.20 | 4.30 | +0.93 | 32.5% | 88 | 32.5% | -0.07 | 0.10 | 0.06 | 0.15 | — |
| — | 2.90 | 4.00 | 3.45 | +0.87 | 31.9% | 89 | 31.9% | -0.13 | 0.13 | 0.03 | 0.23 | — |
| — | 2.39 | 2.91 | 2.65 | +0.79 | 31.5% | 90 | 31.5% | -0.21 | 0.38 | 0.31 | 0.45 | — |
| — | 1.63 | 2.15 | 1.89 | +0.69 | 31.1% | 91 | 31.1% | -0.31 | 0.59 | 0.44 | 0.74 | — |
| — | 1.20 | 1.49 | 1.34 | +0.56 | 30.8% | 92 | 30.8% | -0.44 | 0.98 | 0.92 | 1.05 | — |
| — | 0.68 | 0.95 | 0.81 | +0.43 | 30.7% | 93 | 30.7% | -0.57 | 1.50 | 1.38 | 1.63 | — |
| — | 0.42 | 0.60 | 0.51 | +0.30 | 30.7% | 94 | 30.7% | -0.70 | 2.13 | 1.88 | 2.39 | — |
| — | 0.30 | 0.34 | 0.32 | +0.20 | 30.9% | 95 | 30.9% | -0.81 | 2.98 | 2.60 | 3.35 | — |
| — | 0.14 | 0.19 | 0.17 | +0.12 | 31.2% | 96 | 31.2% | -0.89 | 4.12 | 3.45 | 4.80 | — |
| — | 0.08 | 0.10 | 0.09 | +0.07 | 31.6% | 97 | 31.6% | -0.94 | 4.70 | 3.30 | 6.10 | — |
| — | 0.01 | 0.06 | 0.04 | +0.04 | 31.9% | 98 | 31.9% | -0.97 | 5.97 | 4.15 | 7.80 | — |
| — | — | 0.05 | — | +0.02 | 32.1% | 99 | 32.1% | -0.99 | 6.88 | 5.00 | 8.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 32.1% | 100 | 32.1% | -1.00 | 7.80 | 7.40 | 8.20 | — |
| — | — | 0.03 | — | +0.00 | 31.8% | 101 | 31.8% | -1.00 | 8.95 | 7.15 | 10.75 | — |
| — | — | 0.05 | — | +0.00 | 31.5% | 102 | 31.5% | -1.00 | 9.88 | 8.00 | 11.75 | — |
| — | — | 0.04 | — | +0.00 | 31.1% | 103 | 31.1% | -1.00 | 11.43 | 10.10 | 12.75 | — |
| — | — | 0.05 | — | +0.00 | 30.8% | 104 | 30.8% | -1.00 | 11.88 | 10.00 | 13.75 | — |
| — | — | 0.01 | — | +0.00 | 30.6% | 105 | 30.6% | -1.00 | 13.07 | 11.40 | 14.75 | — |
| — | — | 1.27 | — | +0.00 | 30.5% | 106 | 30.5% | -1.00 | 13.85 | 11.95 | 15.75 | — |
| — | — | 0.93 | — | +0.00 | 30.5% | 107 | 30.5% | -1.00 | 15.00 | 13.25 | 16.75 | — |
| — | — | 0.05 | — | +0.00 | 30.6% | 108 | 30.6% | -1.00 | 15.88 | 14.00 | 17.75 | — |
| — | — | 0.11 | — | +0.00 | 30.7% | 109 | 30.7% | -1.00 | 16.90 | 15.05 | 18.75 | — |
| — | — | 0.01 | — | +0.00 | 30.9% | 110 | 30.9% | -1.00 | 18.60 | 17.45 | 19.75 | — |
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.