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 | |
| — | 30.50 | 33.65 | 32.08 | +0.90 | 54.7% | 65 | 54.7% | -0.10 | 1.71 | 1.26 | 2.15 | — |
| — | 26.45 | 30.10 | 28.27 | +0.86 | 54.0% | 70 | 54.0% | -0.15 | 2.49 | 1.83 | 3.15 | — |
| 2 | 25.35 | 27.80 | 26.57 | +0.83 | 53.7% | 72.5 | 53.7% | -0.17 | 3.29 | 2.83 | 3.75 | — |
| 15 | 23.75 | 26.00 | 24.88 | +0.81 | 53.5% | 75 | 53.5% | -0.19 | 3.73 | 3.05 | 4.40 | 344 |
| — | 22.15 | 24.25 | 23.20 | +0.78 | 53.3% | 77.5 | 53.3% | -0.22 | 4.55 | 3.85 | 5.25 | 236 |
| — | 20.30 | 22.60 | 21.45 | +0.75 | 53.1% | 80 | 53.1% | -0.25 | 5.67 | 4.90 | 6.45 | 1,436 |
| 6 | 18.35 | 20.40 | 19.38 | +0.73 | 52.9% | 82.5 | 52.9% | -0.28 | 6.17 | 5.35 | 7.00 | 76 |
| — | 17.65 | 18.80 | 18.23 | +0.70 | 52.8% | 85 | 52.8% | -0.31 | 7.62 | 6.30 | 8.95 | 1,453 |
| 27 | 15.35 | 18.10 | 16.73 | +0.67 | 52.6% | 87.5 | 52.6% | -0.34 | 8.30 | 7.40 | 9.20 | — |
| — | 14.00 | 16.20 | 15.10 | +0.63 | 52.5% | 90 | 52.5% | -0.37 | 9.55 | 8.60 | 10.50 | — |
| — | 13.25 | 15.35 | 14.30 | +0.60 | 52.4% | 92.5 | 52.4% | -0.40 | 10.80 | 10.00 | 11.60 | 57 |
| — | 11.90 | 13.70 | 12.80 | +0.57 | 52.3% | 95 | 52.3% | -0.43 | 11.97 | 11.10 | 12.85 | 312 |
| — | 10.55 | 12.55 | 11.55 | +0.54 | 52.3% | 97.5 | 52.3% | -0.47 | 14.28 | 13.35 | 15.20 | 194 |
| — | 10.00 | 11.50 | 10.75 | +0.51 | 52.2% | 100 | 52.2% | -0.50 | 14.88 | 13.95 | 15.80 | 205 |
| — | 8.65 | 9.75 | 9.20 | +0.46 | 52.1% | 105 | 52.1% | -0.56 | 18.10 | 17.20 | 19.00 | — |
| — | 7.30 | 8.10 | 7.70 | +0.40 | 52.0% | 110 | 52.0% | -0.62 | 21.55 | 20.65 | 22.45 | — |
| 559 | 5.10 | 6.85 | 5.97 | +0.35 | 52.0% | 115 | 52.0% | -0.67 | 25.43 | 23.75 | 27.10 | — |
| — | 5.00 | 5.75 | 5.38 | +0.31 | 51.9% | 120 | 51.9% | -0.72 | 29.12 | 27.75 | 30.50 | — |
| — | 4.15 | 5.05 | 4.60 | +0.27 | 51.9% | 125 | 51.9% | -0.76 | 33.27 | 31.90 | 34.65 | — |
| 155 | 3.35 | 4.05 | 3.70 | +0.23 | 51.9% | 130 | 51.9% | -0.80 | 37.80 | 36.65 | 38.95 | — |
| — | 2.67 | 3.40 | 3.04 | +0.20 | 52.3% | 135 | 52.0% | -0.84 | 42.02 | 40.70 | 43.35 | — |
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.