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 | |
| — | 18.20 | 20.85 | 19.52 | +0.99 | 51.0% | 75 | 51.0% | -0.01 | — | — | 2.18 | — |
| 1 | 13.25 | 15.65 | 14.45 | +0.96 | 48.7% | 80 | 48.7% | -0.04 | 0.44 | 0.14 | 0.74 | 35 |
| 0 | 10.35 | 12.80 | 11.57 | +0.91 | 47.5% | 83 | 47.5% | -0.08 | — | — | 2.40 | 3 |
| 0 | 9.45 | 12.30 | 10.88 | +0.89 | 47.1% | 84 | 47.1% | -0.10 | — | — | 2.49 | 2 |
| 0 | 8.80 | 11.05 | 9.93 | +0.87 | 46.8% | 85 | 46.8% | -0.13 | 0.60 | 0.29 | 0.91 | 66 |
| 0 | 8.00 | 10.15 | 9.07 | +0.84 | 46.5% | 86 | 46.5% | -0.15 | 0.89 | 0.46 | 1.31 | 11 |
| 0 | 6.40 | 9.35 | 7.88 | +0.81 | 46.2% | 87 | 46.2% | -0.19 | 1.48 | 0.64 | 2.32 | — |
| — | 5.50 | 8.55 | 7.03 | +0.78 | 45.9% | 88 | 45.9% | -0.22 | 1.23 | 1.02 | 1.43 | — |
| 0 | 5.60 | 7.80 | 6.70 | +0.74 | 45.7% | 89 | 45.7% | -0.26 | 1.65 | 1.08 | 2.21 | 20 |
| 2 | 5.20 | 6.45 | 5.83 | +0.70 | 45.5% | 90 | 45.5% | -0.30 | 2.05 | 1.52 | 2.58 | 111 |
| 1 | 4.65 | 6.15 | 5.40 | +0.65 | 45.3% | 91 | 45.3% | -0.35 | 2.74 | 1.88 | 3.60 | — |
| — | 4.05 | 5.10 | 4.58 | +0.61 | 45.1% | 92 | 45.1% | -0.39 | 2.96 | 2.27 | 3.65 | — |
| — | 3.60 | 4.30 | 3.95 | +0.56 | 45.0% | 93 | 45.0% | -0.44 | 3.56 | 2.72 | 4.40 | — |
| — | 3.05 | 4.95 | 4.00 | +0.51 | 44.9% | 94 | 44.9% | -0.49 | 3.40 | 3.20 | 3.60 | — |
| — | 2.60 | 4.75 | 3.67 | +0.46 | 44.8% | 95 | 44.8% | -0.54 | 4.03 | 3.70 | 4.35 | — |
| — | 2.18 | 4.10 | 3.14 | +0.42 | 44.7% | 96 | 44.7% | -0.59 | 4.60 | 4.30 | 4.90 | — |
| — | 1.89 | 2.73 | 2.31 | +0.37 | 44.7% | 97 | 44.7% | -0.63 | 4.85 | 4.15 | 5.55 | — |
| — | 1.47 | 2.64 | 2.06 | +0.33 | 44.7% | 98 | 44.7% | -0.67 | 5.72 | 5.25 | 6.20 | — |
| — | 0.71 | 2.43 | 1.57 | +0.29 | 44.7% | 99 | 44.7% | -0.71 | 6.83 | 5.60 | 8.05 | — |
| — | 0.79 | 1.93 | 1.36 | +0.25 | 44.7% | 100 | 44.7% | -0.75 | 7.50 | 6.20 | 8.80 | — |
| — | 0.76 | 2.51 | 1.64 | +0.21 | 44.7% | 101 | 44.7% | -0.79 | 8.12 | 6.50 | 9.75 | — |
| — | 0.59 | 2.00 | 1.29 | +0.18 | 44.8% | 102 | 44.8% | -0.82 | 8.80 | 7.30 | 10.30 | — |
| — | 0.40 | 1.27 | 0.83 | +0.16 | 44.9% | 103 | 44.9% | -0.85 | 9.15 | 7.80 | 10.50 | — |
| — | 0.17 | 0.96 | 0.56 | +0.13 | 45.0% | 104 | 45.0% | -0.87 | 10.53 | 8.70 | 12.35 | — |
| — | 0.16 | 0.69 | 0.42 | +0.11 | 45.1% | 105 | 45.1% | -0.89 | 10.93 | 9.60 | 12.25 | — |
| — | 0.11 | 0.93 | 0.52 | +0.09 | 45.2% | 106 | 45.2% | -0.91 | 11.90 | 10.55 | 13.25 | — |
| — | 0.06 | 2.37 | 1.22 | +0.08 | 45.4% | 107 | 45.4% | -0.93 | 12.95 | 11.50 | 14.40 | — |
| — | — | 0.40 | — | +0.06 | 45.6% | 108 | 45.6% | -0.94 | 13.95 | 12.45 | 15.45 | — |
| — | — | 2.30 | — | +0.05 | 45.7% | 109 | 45.7% | -0.96 | 14.95 | 13.45 | 16.45 | — |
| — | — | 0.85 | — | +0.04 | 45.9% | 110 | 45.9% | -0.97 | 15.85 | 14.45 | 17.25 | — |
| — | — | 0.98 | — | +0.03 | 46.1% | 111 | 46.1% | -0.97 | 17.20 | 15.40 | 19.00 | — |
| — | — | 2.22 | — | +0.03 | 46.4% | 112 | 46.4% | -0.98 | 17.85 | 16.40 | 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.