Spot 93.15
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.30 | 40.20 | 38.25 | — | — | 55 | — | — | — | — | 2.15 | — |
| — | 31.45 | 34.00 | 32.73 | — | — | 60 | — | — | — | — | 2.16 | — |
| — | 26.55 | 29.50 | 28.02 | +1.00 | 44.9% | 65 | 44.9% | -0.00 | — | — | 0.52 | — |
| — | 21.60 | 24.10 | 22.85 | +0.99 | 44.0% | 70 | 44.0% | -0.01 | — | — | 0.25 | — |
| — | 16.60 | 19.10 | 17.85 | +0.96 | 43.2% | 75 | 43.2% | -0.04 | 0.17 | 0.09 | 0.26 | — |
| — | 12.65 | 15.00 | 13.82 | — | — | 80 | — | — | 0.68 | 0.51 | 0.84 | — |
| — | 9.10 | 11.25 | 10.18 | +0.82 | 42.3% | 84 | — | — | 1.21 | 0.86 | 1.55 | — |
| — | 8.35 | 10.15 | 9.25 | — | — | 85 | — | — | 1.49 | 1.33 | 1.64 | — |
| — | 7.65 | 9.80 | 8.72 | — | — | 86 | — | — | 1.75 | 1.55 | 1.95 | — |
| — | 7.60 | 8.75 | 8.18 | — | — | 87 | — | — | 2.11 | 1.82 | 2.40 | — |
| — | 7.00 | 7.90 | 7.45 | +0.71 | 42.1% | 88 | — | — | 2.52 | 2.08 | 2.96 | — |
| — | 5.75 | 7.30 | 6.53 | — | — | 89 | 42.1% | -0.33 | 2.62 | 2.15 | 3.10 | — |
| — | 5.85 | 6.85 | 6.35 | — | — | 90 | — | — | 3.06 | 2.82 | 3.30 | — |
| — | 4.90 | 6.95 | 5.92 | — | — | 91 | — | — | 3.41 | 2.87 | 3.95 | 5 |
| 2 | 4.55 | 5.55 | 5.05 | — | — | 92 | — | — | 4.05 | 3.70 | 4.40 | — |
| 1 | 3.60 | 5.20 | 4.40 | — | — | 93 | — | — | 4.53 | 4.10 | 4.95 | — |
| — | 3.80 | 4.60 | 4.20 | — | — | 94 | — | — | 5.33 | 4.60 | 6.05 | — |
| — | 3.25 | 4.00 | 3.62 | — | — | 95 | — | — | 5.58 | 5.05 | 6.10 | 4 |
| 9 | 2.86 | 3.90 | 3.38 | — | — | 96 | — | — | 6.20 | 5.60 | 6.80 | — |
| 1 | 2.64 | 3.25 | 2.94 | — | — | 97 | 42.0% | -0.60 | 6.90 | 6.40 | 7.40 | — |
| — | 2.27 | 3.20 | 2.73 | +0.38 | 42.0% | 98 | 42.0% | -0.63 | 7.42 | 6.85 | 8.00 | — |
| — | 1.91 | 2.91 | 2.41 | +0.35 | 42.1% | 99 | 42.1% | -0.66 | 8.43 | 7.80 | 9.05 | — |
| — | 1.81 | 2.28 | 2.04 | +0.32 | 42.1% | 100 | 42.1% | -0.69 | 8.95 | 8.45 | 9.45 | — |
| — | 1.70 | 2.19 | 1.95 | +0.29 | 42.1% | 101 | 42.1% | -0.72 | 9.85 | 9.20 | 10.50 | — |
| — | 1.36 | 1.93 | 1.65 | +0.26 | 42.2% | 102 | 42.2% | -0.74 | 10.93 | 9.85 | 12.00 | — |
| — | 1.23 | 1.66 | 1.45 | +0.24 | 42.2% | 103 | 42.2% | -0.77 | 11.85 | 10.85 | 12.85 | — |
| — | 1.16 | 1.50 | 1.33 | +0.22 | 42.2% | 104 | 42.2% | -0.79 | 12.32 | 11.40 | 13.25 | — |
| — | 0.96 | 1.43 | 1.20 | +0.19 | 42.3% | 105 | 42.3% | -0.82 | 13.18 | 12.10 | 14.25 | — |
| — | 0.82 | 1.30 | 1.06 | +0.17 | 42.3% | 106 | 42.3% | -0.84 | 14.18 | 13.25 | 15.10 | — |
| — | 0.74 | 1.17 | 0.95 | +0.16 | 42.4% | 107 | 42.4% | -0.86 | 15.07 | 14.15 | 16.00 | 1 |
| — | 0.62 | 0.95 | 0.79 | +0.14 | 42.4% | 108 | 42.4% | -0.87 | 15.97 | 15.05 | 16.90 | — |
| — | 0.45 | 1.02 | 0.73 | +0.12 | 42.5% | 109 | 42.5% | -0.89 | 16.82 | 15.80 | 17.85 | — |
| — | 0.45 | 0.80 | 0.62 | +0.11 | 42.5% | 110 | 42.5% | -0.90 | 17.98 | 16.70 | 19.25 | — |
| — | 0.38 | 0.90 | 0.64 | +0.10 | 42.6% | 111 | 42.6% | -0.92 | 18.95 | 17.70 | 20.20 | — |
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.