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 | |
| — | 16.90 | 20.55 | 18.73 | +1.00 | 57.1% | 75 | 57.1% | -0.00 | — | — | 2.13 | — |
| — | 13.20 | 15.60 | 14.40 | +0.99 | 52.1% | 80 | 52.1% | -0.01 | — | — | 0.48 | — |
| — | 10.45 | 12.45 | 11.45 | +0.97 | 49.7% | 83 | 49.7% | -0.03 | — | — | 2.20 | — |
| — | 9.40 | 11.45 | 10.43 | +0.95 | 49.0% | 84 | 49.0% | -0.05 | — | — | 2.23 | — |
| — | 8.50 | 10.70 | 9.60 | +0.93 | 48.4% | 85 | 48.4% | -0.06 | — | — | 2.27 | — |
| — | 7.60 | 9.60 | 8.60 | +0.91 | 47.8% | 86 | 47.8% | -0.09 | 0.28 | 0.14 | 0.41 | — |
| — | 6.70 | 8.90 | 7.80 | +0.88 | 47.3% | 87 | 47.3% | -0.12 | 0.37 | 0.11 | 0.63 | — |
| — | 5.65 | 7.80 | 6.72 | +0.84 | 46.9% | 88 | 46.9% | -0.15 | 0.78 | 0.22 | 1.34 | — |
| — | 4.70 | 7.00 | 5.85 | +0.80 | 46.5% | 89 | 46.5% | -0.20 | 0.69 | 0.56 | 0.82 | — |
| — | 3.80 | 6.15 | 4.97 | +0.75 | 46.2% | 90 | 46.2% | -0.24 | 0.85 | 0.57 | 1.14 | — |
| — | 3.55 | 4.90 | 4.22 | +0.69 | 45.9% | 91 | 45.9% | -0.30 | 1.45 | 1.04 | 1.86 | — |
| — | 3.00 | 4.30 | 3.65 | +0.63 | 45.7% | 92 | 45.7% | -0.36 | 1.85 | 1.38 | 2.33 | — |
| — | 2.49 | 3.65 | 3.07 | +0.57 | 45.6% | 93 | 45.6% | -0.43 | 2.19 | 1.77 | 2.60 | — |
| — | 1.98 | 3.35 | 2.67 | +0.51 | 45.5% | 94 | 45.5% | -0.49 | 2.50 | 2.31 | 2.68 | — |
| — | 1.45 | 2.68 | 2.06 | +0.44 | 45.5% | 95 | 45.5% | -0.56 | 3.05 | 2.85 | 3.25 | — |
| 17 | 1.14 | 2.44 | 1.79 | +0.38 | 45.6% | 96 | 45.6% | -0.62 | 3.67 | 3.40 | 3.95 | — |
| — | 0.87 | 1.79 | 1.33 | +0.32 | 45.7% | 97 | 45.7% | -0.68 | 4.22 | 3.70 | 4.75 | — |
| — | 0.63 | 1.42 | 1.02 | +0.25 | 45.8% | 98 | 45.8% | -0.74 | 5.00 | 4.35 | 5.65 | — |
| — | 0.53 | 0.97 | 0.75 | +0.21 | 46.0% | 99 | 46.0% | -0.79 | 5.97 | 4.70 | 7.25 | — |
| — | 0.33 | 0.75 | 0.54 | +0.17 | 46.3% | 100 | 46.3% | -0.83 | 6.10 | 4.90 | 7.30 | — |
| — | 0.25 | 0.53 | 0.39 | +0.13 | 46.6% | 101 | 46.6% | -0.87 | 6.97 | 5.80 | 8.15 | — |
| — | 0.15 | 0.40 | 0.28 | +0.10 | 46.9% | 102 | 46.9% | -0.90 | 7.90 | 6.80 | 9.00 | — |
| — | 0.10 | 0.52 | 0.31 | +0.08 | 47.2% | 103 | 47.2% | -0.92 | 8.90 | 7.70 | 10.10 | — |
| — | 0.01 | 0.49 | 0.25 | +0.06 | 47.5% | 104 | 47.5% | -0.94 | 9.78 | 8.70 | 10.85 | — |
| — | — | 0.22 | — | +0.05 | 47.9% | 105 | 47.9% | -0.96 | 10.80 | 9.70 | 11.90 | — |
| — | — | 0.31 | — | +0.04 | 48.2% | 106 | 48.2% | -0.97 | 11.75 | 10.70 | 12.80 | — |
| — | 0.06 | 0.22 | 0.14 | +0.03 | 48.4% | 107 | 48.4% | -0.98 | 12.75 | 11.70 | 13.80 | — |
| — | — | 0.33 | — | +0.02 | 48.7% | 108 | 48.7% | -0.99 | 13.75 | 12.65 | 14.85 | — |
| — | — | 1.55 | — | +0.01 | 48.9% | 109 | 48.9% | -0.99 | 14.72 | 13.65 | 15.80 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 49.1% | 110 | 49.1% | -1.00 | 15.80 | 14.65 | 16.95 | — |
| — | — | 2.16 | — | +0.01 | 49.3% | 111 | 49.3% | -1.00 | 16.73 | 15.65 | 17.80 | 0 |
| 3 | — | 2.15 | — | +0.00 | 49.5% | 112 | 49.5% | -1.00 | 17.75 | 16.65 | 18.85 | 0 |
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.