Spot 93.71
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.35 | 21.65 | 20.00 | +0.92 | 60.4% | 75 | 60.4% | -0.08 | — | — | 2.64 | — |
| — | 14.10 | 17.50 | 15.80 | +0.85 | 61.4% | 80 | 61.4% | -0.15 | 1.42 | 0.83 | 2.00 | — |
| — | 11.50 | 15.15 | 13.32 | +0.79 | 62.1% | 83 | 62.1% | -0.21 | 2.33 | 1.81 | 2.86 | — |
| — | 10.75 | 14.50 | 12.62 | +0.77 | 62.3% | 84 | 62.3% | -0.23 | 2.42 | 1.10 | 3.75 | — |
| — | 10.05 | 13.70 | 11.88 | +0.75 | 62.5% | 85 | 62.5% | -0.25 | 2.87 | 2.53 | 3.20 | — |
| — | 9.65 | 13.15 | 11.40 | +0.73 | 62.6% | 86 | 62.6% | -0.27 | 2.52 | 1.13 | 3.90 | — |
| — | 9.75 | 12.00 | 10.88 | +0.70 | 62.8% | 87 | 62.8% | -0.30 | 2.92 | 1.48 | 4.35 | — |
| — | 9.35 | 11.25 | 10.30 | +0.68 | 62.9% | 88 | 62.9% | -0.32 | 3.17 | 1.85 | 4.50 | — |
| — | 8.60 | 10.85 | 9.72 | +0.66 | 62.9% | 89 | 62.9% | -0.35 | 4.33 | 3.80 | 4.85 | — |
| — | 8.30 | 10.65 | 9.47 | +0.63 | 63.0% | 90 | 63.0% | -0.37 | 5.05 | 4.05 | 6.05 | — |
| — | 7.70 | 9.40 | 8.55 | +0.61 | 63.0% | 91 | 63.0% | -0.39 | 4.38 | 3.00 | 5.75 | — |
| — | 6.95 | 9.05 | 8.00 | +0.58 | 63.0% | 92 | 63.0% | -0.42 | 5.55 | 3.85 | 7.25 | — |
| — | 6.50 | 8.45 | 7.47 | +0.56 | 62.9% | 93 | 62.9% | -0.44 | 5.33 | 3.95 | 6.70 | — |
| — | 6.10 | 8.50 | 7.30 | +0.54 | 62.9% | 94 | 62.9% | -0.47 | 5.85 | 4.45 | 7.25 | — |
| — | 5.50 | 7.60 | 6.55 | +0.51 | 62.8% | 95 | 62.8% | -0.49 | 7.10 | 6.70 | 7.50 | — |
| — | 5.25 | 6.55 | 5.90 | +0.49 | 62.7% | 96 | 62.7% | -0.52 | 6.95 | 5.65 | 8.25 | — |
| — | 3.70 | 6.15 | 4.92 | +0.46 | 62.6% | 97 | 62.6% | -0.54 | 8.15 | 7.25 | 9.05 | — |
| — | 4.05 | 6.20 | 5.12 | +0.44 | 62.4% | 98 | 62.4% | -0.56 | 9.35 | 8.40 | 10.30 | — |
| — | 4.10 | 5.15 | 4.62 | +0.42 | 62.3% | 99 | 62.3% | -0.59 | 8.80 | 7.55 | 10.05 | — |
| — | 3.75 | 4.80 | 4.28 | +0.39 | 62.1% | 100 | 62.1% | -0.61 | 9.65 | 8.20 | 11.10 | — |
| — | 2.89 | 5.25 | 4.07 | +0.37 | 61.9% | 101 | 61.9% | -0.63 | 10.25 | 8.90 | 11.60 | 0 |
| — | 2.85 | 4.70 | 3.77 | +0.35 | 61.8% | 102 | 61.8% | -0.66 | 10.82 | 9.55 | 12.10 | — |
| — | 2.80 | 4.20 | 3.50 | +0.33 | 61.6% | 103 | 61.6% | -0.68 | 11.57 | 10.30 | 12.85 | — |
| — | 2.59 | 4.05 | 3.32 | +0.30 | 61.4% | 104 | 61.4% | -0.70 | 12.82 | 11.00 | 14.65 | — |
| — | 2.19 | 3.85 | 3.02 | +0.29 | 61.2% | 105 | 61.2% | -0.72 | 13.65 | 11.75 | 15.55 | — |
| — | 2.05 | 3.45 | 2.75 | +0.27 | 61.0% | 106 | 61.0% | -0.74 | 14.38 | 12.60 | 16.15 | — |
| — | 1.89 | 2.99 | 2.44 | +0.25 | 60.8% | 107 | 60.8% | -0.76 | 15.20 | 13.35 | 17.05 | — |
| — | 1.55 | 3.35 | 2.45 | +0.23 | 60.6% | 108 | 60.6% | -0.78 | 16.05 | 14.15 | 17.95 | — |
| — | 0.21 | 2.58 | 1.40 | +0.21 | 60.4% | 109 | 60.4% | -0.79 | 16.82 | 14.95 | 18.70 | — |
| — | 1.33 | 2.29 | 1.81 | +0.20 | 60.3% | 110 | 60.3% | -0.81 | 17.80 | 16.05 | 19.55 | — |
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.