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 | |
| — | 36.10 | 38.95 | 37.52 | +1.00 | 66.4% | 55 | 66.4% | -0.00 | — | — | 0.04 | — |
| — | 31.10 | 33.95 | 32.52 | +1.00 | 62.6% | 60 | 62.6% | -0.00 | — | — | 0.05 | — |
| — | 26.10 | 29.35 | 27.73 | +1.00 | 57.1% | 65 | 57.1% | -0.00 | — | — | 0.06 | — |
| — | 21.75 | 23.90 | 22.82 | +1.00 | 51.7% | 70 | 51.7% | -0.00 | — | — | 0.08 | — |
| — | 16.75 | 19.00 | 17.88 | +1.00 | 47.2% | 75 | 47.2% | -0.00 | — | — | 0.10 | — |
| — | 11.85 | 13.95 | 12.90 | +0.98 | 43.9% | 80 | 43.9% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 8.00 | 9.90 | 8.95 | +0.93 | 42.2% | 84 | 42.2% | -0.07 | 0.16 | 0.03 | 0.29 | — |
| — | 7.10 | 9.20 | 8.15 | +0.91 | 41.8% | 85 | 41.8% | -0.09 | 0.27 | 0.15 | 0.38 | — |
| — | 6.50 | 8.20 | 7.35 | +0.88 | 41.6% | 86 | 41.6% | -0.12 | 0.48 | 0.39 | 0.57 | — |
| — | 5.45 | 7.95 | 6.70 | +0.84 | 41.3% | 87 | 41.3% | -0.16 | 0.62 | 0.50 | 0.74 | — |
| — | 5.10 | 6.30 | 5.70 | +0.80 | 41.1% | 88 | 41.1% | -0.20 | 0.79 | 0.65 | 0.93 | — |
| — | 4.70 | 5.40 | 5.05 | +0.76 | 41.0% | 89 | 41.0% | -0.24 | 1.07 | 0.92 | 1.22 | — |
| — | 4.45 | 4.65 | 4.55 | +0.70 | 40.8% | 90 | 40.8% | -0.30 | 1.30 | 1.23 | 1.37 | — |
| — | 3.35 | 4.90 | 4.12 | +0.65 | 40.7% | 91 | 40.7% | -0.35 | 1.74 | 1.54 | 1.93 | — |
| — | 2.87 | 3.75 | 3.31 | +0.59 | 40.6% | 92 | 40.6% | -0.41 | 2.09 | 1.93 | 2.25 | — |
| — | 2.35 | 3.00 | 2.67 | +0.53 | 40.5% | 93 | 40.5% | -0.47 | 2.61 | 2.36 | 2.86 | — |
| — | 2.13 | 2.36 | 2.25 | +0.47 | 40.5% | 94 | 40.5% | -0.53 | 3.00 | 2.50 | 3.50 | — |
| — | 1.80 | 1.94 | 1.87 | +0.41 | 40.5% | 95 | 40.5% | -0.59 | 3.83 | 3.50 | 4.15 | — |
| — | 1.24 | 1.66 | 1.45 | +0.35 | 40.5% | 96 | 40.5% | -0.65 | 4.12 | 3.40 | 4.85 | — |
| — | 0.99 | 1.32 | 1.16 | +0.30 | 40.5% | 97 | 40.5% | -0.70 | 5.10 | 4.85 | 5.35 | — |
| — | 0.77 | 1.00 | 0.89 | +0.25 | 40.6% | 98 | 40.6% | -0.75 | 5.88 | 5.55 | 6.20 | — |
| — | 0.57 | 0.82 | 0.69 | +0.21 | 40.7% | 99 | 40.7% | -0.80 | 6.92 | 6.25 | 7.60 | — |
| — | 0.58 | 0.64 | 0.61 | +0.17 | 40.9% | 100 | 40.9% | -0.83 | 7.55 | 7.15 | 7.95 | — |
| — | 0.40 | 0.51 | 0.46 | +0.14 | 41.2% | 101 | 41.2% | -0.87 | 8.80 | 7.90 | 9.70 | — |
| — | 0.10 | 0.39 | 0.24 | +0.11 | 41.5% | 102 | 41.5% | -0.89 | 9.62 | 8.75 | 10.50 | — |
| — | 0.21 | 0.34 | 0.28 | +0.09 | 42.0% | 103 | 42.0% | -0.92 | 10.68 | 9.85 | 11.50 | — |
| — | 0.17 | 0.30 | 0.23 | +0.07 | 42.5% | 104 | 42.5% | -0.93 | 11.50 | 10.50 | 12.50 | — |
| — | 0.16 | 0.20 | 0.18 | +0.06 | 43.1% | 105 | 43.1% | -0.95 | 12.38 | 11.80 | 12.95 | — |
| — | 0.08 | 0.14 | 0.11 | +0.05 | 43.6% | 106 | 43.6% | -0.96 | 13.47 | 12.50 | 14.45 | — |
| — | 0.01 | 0.29 | 0.15 | +0.04 | 44.3% | 107 | 44.3% | -0.97 | 14.35 | 13.50 | 15.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 45.2% | 108 | 45.2% | -0.98 | 15.38 | 14.45 | 16.30 | — |
| — | 0.04 | 0.24 | 0.14 | +0.03 | 46.1% | 109 | 46.1% | -0.98 | 16.35 | 15.30 | 17.40 | — |
| — | 0.05 | 0.09 | 0.07 | +0.02 | 47.1% | 110 | 47.1% | -0.99 | 17.38 | 16.80 | 17.95 | — |
| — | — | 0.08 | — | +0.02 | 48.1% | 111 | 48.1% | -0.99 | 18.40 | 17.40 | 19.40 | — |
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.