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 | |
| — | 22.10 | 25.45 | 23.77 | +1.00 | 41.0% | 70 | 41.0% | -0.01 | — | — | 1.36 | — |
| — | 16.55 | 20.55 | 18.55 | +0.98 | 39.6% | 75 | 39.6% | -0.03 | — | — | 0.95 | — |
| — | 12.45 | 15.80 | 14.12 | +0.93 | 38.5% | 80 | 38.5% | -0.08 | 0.30 | 0.13 | 0.48 | — |
| — | 10.35 | 13.30 | 11.82 | +0.90 | 38.2% | 82 | 38.2% | -0.11 | 0.62 | 0.27 | 0.98 | — |
| — | 9.90 | 13.05 | 11.47 | +0.88 | 38.0% | 83 | 38.0% | -0.14 | 0.92 | 0.27 | 1.57 | — |
| — | 8.30 | 11.60 | 9.95 | +0.86 | 37.8% | 84 | 37.8% | -0.16 | 1.04 | 0.72 | 1.36 | — |
| — | 7.45 | 11.45 | 9.45 | +0.83 | 37.7% | 85 | 37.7% | -0.19 | 1.24 | 0.92 | 1.56 | — |
| — | 6.65 | 10.00 | 8.32 | +0.80 | 37.5% | 86 | 37.5% | -0.22 | 1.40 | 0.50 | 2.30 | — |
| — | 6.70 | 9.25 | 7.97 | +0.77 | 37.4% | 87 | 37.4% | -0.25 | 2.08 | 1.47 | 2.69 | — |
| — | 5.20 | 8.95 | 7.08 | +0.74 | 37.3% | 88 | 37.3% | -0.29 | 1.87 | 1.70 | 2.04 | — |
| — | 5.30 | 8.45 | 6.88 | +0.70 | 37.1% | 89 | 37.1% | -0.32 | 2.27 | 1.87 | 2.67 | — |
| — | 5.40 | 7.10 | 6.25 | +0.67 | 37.0% | 90 | 37.0% | -0.36 | 2.97 | 2.19 | 3.75 | — |
| — | 4.65 | 7.25 | 5.95 | +0.63 | 36.9% | 91 | 36.9% | -0.40 | 3.35 | 2.35 | 4.35 | — |
| — | 2.77 | 6.50 | 4.63 | +0.59 | 36.8% | 92 | 36.8% | -0.44 | 3.79 | 2.64 | 4.95 | — |
| — | 2.65 | 5.95 | 4.30 | +0.55 | 36.7% | 93 | 36.7% | -0.48 | 4.10 | 2.60 | 5.60 | — |
| — | 3.20 | 5.35 | 4.28 | +0.50 | 36.6% | 94 | 36.6% | -0.52 | 4.32 | 2.78 | 5.85 | — |
| — | 2.68 | 4.80 | 3.74 | +0.46 | 36.5% | 95 | 36.5% | -0.56 | 5.17 | 3.45 | 6.90 | — |
| — | 2.44 | 4.20 | 3.32 | +0.42 | 36.4% | 96 | 36.4% | -0.60 | 5.83 | 4.15 | 7.50 | — |
| — | 1.21 | 3.75 | 2.48 | +0.38 | 36.3% | 97 | 36.3% | -0.64 | 6.00 | 4.30 | 7.70 | — |
| — | 0.88 | 3.90 | 2.39 | +0.34 | 36.2% | 98 | 36.2% | -0.68 | 6.97 | 5.65 | 8.30 | — |
| — | 0.46 | 3.45 | 1.96 | +0.31 | 36.1% | 99 | 36.1% | -0.71 | 7.60 | 6.20 | 9.00 | — |
| — | 1.31 | 1.75 | 1.53 | +0.27 | 36.0% | 100 | 36.0% | -0.74 | 8.57 | 7.40 | 9.75 | — |
| — | 0.27 | 2.32 | 1.29 | +0.24 | 35.9% | 101 | 35.9% | -0.78 | 9.12 | 7.70 | 10.55 | — |
| — | 0.31 | 1.30 | 0.81 | +0.21 | 35.8% | 102 | 35.8% | -0.80 | 10.07 | 8.80 | 11.35 | — |
| — | 0.44 | 1.74 | 1.09 | +0.18 | 35.7% | 103 | 35.7% | -0.83 | 10.95 | 9.70 | 12.20 | — |
| — | 0.01 | 1.75 | 0.88 | +0.16 | 35.6% | 104 | 35.6% | -0.85 | 11.75 | 10.45 | 13.05 | — |
| — | 0.60 | 0.75 | 0.68 | +0.14 | 35.5% | 105 | 35.5% | -0.87 | 12.30 | 10.65 | 13.95 | — |
| — | 0.21 | 0.94 | 0.57 | +0.12 | 35.4% | 106 | 35.4% | -0.89 | 13.53 | 12.20 | 14.85 | — |
| — | — | 1.77 | — | +0.10 | 35.3% | 107 | 35.3% | -0.91 | 14.25 | 12.70 | 15.80 | — |
| — | — | 1.14 | — | +0.06 | 35.0% | 110 | 35.0% | -0.95 | 17.43 | 15.55 | 19.30 | — |
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.