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 | |
| — | 21.30 | 25.30 | 23.30 | +1.00 | 43.6% | 70 | 43.6% | -0.00 | — | — | 2.13 | — |
| — | 16.30 | 20.30 | 18.30 | +1.00 | 40.2% | 75 | 40.2% | -0.00 | — | — | 0.70 | — |
| — | 11.35 | 15.30 | 13.32 | +1.00 | 36.8% | 80 | 36.8% | -0.00 | — | — | 0.95 | — |
| — | 9.35 | 12.00 | 10.68 | +0.99 | 35.5% | 82 | 35.5% | -0.01 | — | — | 0.20 | — |
| — | 8.40 | 12.30 | 10.35 | +0.99 | 34.8% | 83 | 34.8% | -0.01 | — | — | 0.27 | — |
| — | 7.40 | 11.10 | 9.25 | +0.98 | 34.2% | 84 | 34.2% | -0.02 | — | — | 0.12 | — |
| — | 7.50 | 9.05 | 8.28 | +0.97 | 33.6% | 85 | 33.6% | -0.04 | — | — | 0.15 | — |
| — | 6.15 | 8.70 | 7.42 | +0.95 | 33.0% | 86 | 33.0% | -0.05 | — | — | 0.16 | — |
| — | 5.20 | 7.75 | 6.47 | +0.92 | 32.5% | 87 | 32.5% | -0.08 | 0.15 | 0.03 | 0.28 | — |
| — | 3.70 | 6.85 | 5.28 | +0.89 | 31.9% | 88 | 31.9% | -0.11 | 0.24 | 0.04 | 0.44 | — |
| — | 2.91 | 6.70 | 4.80 | +0.84 | 31.4% | 89 | 31.4% | -0.16 | 0.46 | 0.33 | 0.59 | — |
| — | 2.74 | 5.75 | 4.25 | +0.78 | 30.9% | 90 | 30.9% | -0.22 | 0.59 | 0.52 | 0.66 | — |
| — | 1.84 | 3.70 | 2.77 | +0.71 | 30.4% | 91 | 30.4% | -0.29 | 0.69 | 0.50 | 0.89 | — |
| — | 2.13 | 2.92 | 2.52 | +0.63 | 30.0% | 92 | 30.0% | -0.36 | 1.02 | 0.71 | 1.34 | — |
| — | 1.81 | 2.02 | 1.92 | +0.54 | 29.7% | 93 | 29.7% | -0.45 | 1.53 | 1.42 | 1.65 | — |
| — | 0.75 | 1.59 | 1.17 | +0.46 | 29.5% | 94 | 29.5% | -0.55 | 2.17 | 1.80 | 2.53 | — |
| — | 0.60 | 1.25 | 0.93 | +0.37 | 29.2% | 95 | 29.2% | -0.64 | 3.21 | 2.42 | 4.00 | — |
| — | 0.17 | 1.12 | 0.65 | +0.28 | 29.0% | 96 | 29.0% | -0.73 | 3.65 | 2.60 | 4.70 | — |
| — | 0.01 | 0.54 | 0.28 | +0.20 | 28.8% | 97 | 28.8% | -0.80 | 4.28 | 2.85 | 5.70 | — |
| — | — | 0.82 | — | +0.14 | 28.7% | 98 | 28.7% | -0.87 | 4.90 | 3.50 | 6.30 | — |
| — | 0.07 | 0.25 | 0.16 | +0.10 | 28.5% | 99 | 28.5% | -0.91 | 5.92 | 4.65 | 7.20 | — |
| — | 0.03 | 0.30 | 0.17 | +0.06 | 28.4% | 100 | 28.4% | -0.95 | 6.75 | 5.60 | 7.90 | — |
| — | — | 0.30 | — | +0.04 | 28.4% | 101 | 28.4% | -0.97 | 7.92 | 6.05 | 9.80 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 28.4% | 102 | 28.4% | -0.99 | 8.93 | 7.10 | 10.75 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 28.4% | 103 | 28.4% | -1.00 | 10.22 | 8.70 | 11.75 | — |
| — | — | 0.10 | — | +0.01 | 28.4% | 104 | 28.4% | -1.00 | 11.15 | 9.55 | 12.75 | — |
| — | — | 0.05 | — | +0.00 | 28.5% | 105 | 28.5% | -1.00 | 12.15 | 10.55 | 13.75 | — |
| — | — | 0.20 | — | +0.00 | 28.7% | 106 | 28.7% | -1.00 | 13.03 | 11.30 | 14.75 | — |
| — | — | 0.15 | — | +0.00 | 28.8% | 107 | 28.8% | -1.00 | 13.82 | 11.90 | 15.75 | — |
| — | — | 0.44 | — | +0.00 | 29.1% | 108 | 29.1% | -1.00 | 15.50 | 14.25 | 16.75 | — |
| — | — | 1.15 | — | +0.00 | 29.3% | 109 | 29.3% | -1.00 | 16.25 | 14.70 | 17.80 | — |
| — | — | 0.42 | — | +0.00 | 29.6% | 110 | 29.6% | -1.00 | 16.95 | 15.10 | 18.80 | — |
| — | — | 1.15 | — | +0.00 | 29.9% | 111 | 29.9% | -1.00 | 18.18 | 16.55 | 19.80 | — |
| — | — | 1.35 | — | +0.00 | 30.2% | 112 | 30.2% | -1.00 | 18.98 | 17.15 | 20.80 | — |
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.