Spot 93.27
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.95 | 25.25 | 23.60 | — | — | 70 | — | — | — | — | 0.01 | — |
| — | 16.20 | 19.35 | 17.77 | — | — | 75 | — | — | — | — | 0.01 | — |
| — | 11.95 | 14.50 | 13.22 | — | — | 80 | — | — | — | — | 0.06 | — |
| — | 9.95 | 12.50 | 11.22 | +1.00 | 38.4% | 82 | 38.4% | -0.00 | — | — | 0.47 | — |
| — | 8.95 | 11.50 | 10.22 | +1.00 | 38.5% | 83 | 38.5% | -0.00 | — | — | 0.52 | — |
| — | 7.30 | 10.60 | 8.95 | +1.00 | 39.1% | 84 | 39.1% | -0.00 | — | — | 0.10 | — |
| — | 6.90 | 9.35 | 8.12 | +1.00 | 40.2% | 85 | — | — | — | — | 0.03 | — |
| — | 5.30 | 8.60 | 6.95 | — | — | 86 | 41.1% | -0.00 | — | — | 0.05 | — |
| — | 4.30 | 8.15 | 6.22 | — | — | 87 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 4.20 | 6.70 | 5.45 | — | — | 88 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 2.37 | 5.25 | 3.81 | +0.95 | 38.1% | 89 | — | — | 0.27 | 0.04 | 0.50 | — |
| — | 2.77 | 3.75 | 3.26 | — | — | 90 | — | — | 0.17 | 0.08 | 0.26 | — |
| — | 1.82 | 3.20 | 2.51 | — | — | 91 | — | — | 0.33 | 0.18 | 0.48 | — |
| — | 1.40 | 1.90 | 1.65 | — | — | 92 | 33.1% | -0.28 | 0.47 | 0.35 | 0.58 | — |
| — | 0.94 | 1.14 | 1.04 | — | — | 93 | — | — | 1.00 | 0.75 | 1.25 | — |
| — | 0.44 | 0.62 | 0.53 | +0.38 | 32.0% | 94 | — | — | 1.57 | 1.21 | 1.93 | — |
| — | 0.09 | 0.29 | 0.19 | — | — | 95 | — | — | 2.06 | 1.76 | 2.35 | — |
| — | 0.07 | 0.17 | 0.12 | — | — | 96 | — | — | 3.60 | 2.39 | 4.80 | — |
| — | 0.02 | 0.09 | 0.06 | — | — | 97 | — | — | 4.03 | 2.80 | 5.25 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 98 | — | — | 4.95 | 3.80 | 6.10 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 99 | — | — | 5.90 | 4.65 | 7.15 | — |
| — | — | 0.04 | — | — | — | 100 | — | — | 6.83 | 6.35 | 7.30 | — |
| — | — | 0.03 | — | +0.00 | 34.4% | 101 | 34.4% | -1.00 | 8.22 | 6.80 | 9.65 | — |
| — | — | 0.03 | — | +0.00 | 33.4% | 102 | 33.4% | -1.00 | 9.20 | 8.25 | 10.15 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 103 | 32.6% | -1.00 | 10.00 | 8.85 | 11.15 | — |
| — | — | 0.03 | — | +0.00 | 32.1% | 104 | 32.1% | -1.00 | 11.03 | 9.90 | 12.15 | — |
| — | — | 0.01 | — | +0.00 | 31.9% | 105 | 31.9% | -1.00 | 12.10 | 10.45 | 13.75 | — |
| — | — | 0.01 | — | +0.00 | 32.0% | 106 | 32.0% | -1.00 | 13.10 | 11.45 | 14.75 | — |
| — | — | 1.40 | — | +0.00 | 32.1% | 107 | 32.1% | -1.00 | 14.30 | 12.85 | 15.75 | — |
| — | — | 0.42 | — | +0.00 | 32.3% | 108 | 32.3% | -1.00 | 15.00 | 13.85 | 16.15 | — |
| — | — | 0.08 | — | +0.00 | 32.6% | 109 | 32.6% | -1.00 | 16.40 | 15.00 | 17.80 | — |
| — | — | 0.01 | — | +0.00 | 32.9% | 110 | 32.9% | -1.00 | 17.18 | 15.90 | 18.45 | — |
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.