Spot 93.62
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.30 | 40.70 | 39.00 | +1.00 | 78.7% | 55 | 78.7% | +0.00 | — | — | 0.02 | — |
| — | 31.65 | 35.70 | 33.67 | +1.00 | 71.9% | 60 | 71.9% | +0.00 | — | — | 0.02 | — |
| — | 27.45 | 30.45 | 28.95 | +1.00 | 63.6% | 65 | 63.6% | +0.00 | — | — | 0.02 | — |
| — | 22.60 | 25.70 | 24.15 | +1.00 | 56.5% | 70 | 56.5% | +0.00 | — | — | 0.03 | — |
| — | 17.25 | 20.15 | 18.70 | +1.00 | 51.2% | 75 | 51.2% | +0.00 | — | — | 0.04 | — |
| — | 13.15 | 14.05 | 13.60 | +1.00 | 47.8% | 80 | 47.8% | -0.00 | — | — | 0.06 | — |
| — | 8.95 | 10.10 | 9.53 | +1.00 | 46.1% | 84 | 46.1% | -0.00 | — | — | 0.07 | — |
| — | 8.15 | 9.80 | 8.97 | +0.99 | 45.8% | 85 | 45.8% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 6.95 | 8.70 | 7.83 | +0.98 | 45.4% | 86 | 45.4% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 5.75 | 7.95 | 6.85 | +0.97 | 45.0% | 87 | 45.0% | -0.03 | 0.06 | 0.03 | 0.09 | — |
| — | 5.10 | 6.45 | 5.78 | +0.94 | 44.7% | 88 | 44.7% | -0.06 | 0.10 | 0.09 | 0.11 | — |
| — | 4.30 | 5.95 | 5.12 | +0.90 | 44.4% | 89 | 44.4% | -0.10 | 0.17 | 0.14 | 0.20 | — |
| — | 3.55 | 4.30 | 3.92 | +0.85 | 44.1% | 90 | 44.1% | -0.16 | 0.28 | 0.24 | 0.32 | — |
| — | 3.05 | 3.35 | 3.20 | +0.77 | 43.9% | 91 | 43.9% | -0.23 | 0.47 | 0.41 | 0.53 | — |
| — | 2.25 | 2.57 | 2.41 | +0.68 | 43.9% | 92 | 43.9% | -0.32 | 0.76 | 0.70 | 0.81 | — |
| — | 1.68 | 1.85 | 1.76 | +0.58 | 44.0% | 93 | 44.0% | -0.43 | 1.12 | 1.05 | 1.20 | — |
| — | 1.22 | 1.39 | 1.30 | +0.47 | 44.3% | 94 | 44.3% | -0.53 | 1.65 | 1.54 | 1.76 | — |
| — | 0.84 | 0.98 | 0.91 | +0.37 | 44.7% | 95 | 44.7% | -0.63 | 2.21 | 2.11 | 2.31 | — |
| — | 0.56 | 0.69 | 0.62 | +0.28 | 45.2% | 96 | 45.2% | -0.72 | 2.99 | 2.83 | 3.15 | — |
| — | 0.35 | 0.46 | 0.41 | +0.20 | 45.7% | 97 | 45.7% | -0.80 | 3.75 | 3.50 | 4.00 | — |
| — | 0.21 | 0.31 | 0.26 | +0.14 | 46.4% | 98 | 46.4% | -0.86 | 4.67 | 4.30 | 5.05 | — |
| — | 0.09 | 0.22 | 0.15 | +0.10 | 47.0% | 99 | 47.0% | -0.90 | 5.38 | 4.85 | 5.90 | — |
| — | 0.08 | 0.12 | 0.10 | +0.07 | 47.8% | 100 | 47.8% | -0.94 | 6.62 | 6.10 | 7.15 | — |
| — | 0.04 | 0.09 | 0.07 | +0.04 | 48.7% | 101 | 48.7% | -0.96 | 7.35 | 6.55 | 8.15 | — |
| — | 0.03 | 0.08 | 0.06 | +0.03 | 49.5% | 102 | 49.5% | -0.97 | 8.40 | 7.45 | 9.35 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 50.3% | 103 | 50.3% | -0.98 | 9.35 | 8.20 | 10.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 50.8% | 104 | 50.8% | -0.99 | 10.50 | 9.50 | 11.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 51.2% | 105 | 51.2% | -1.00 | 11.45 | 10.40 | 12.50 | — |
| — | — | 0.10 | — | +0.00 | 51.3% | 106 | 51.3% | -1.00 | 12.18 | 11.30 | 13.05 | — |
| — | — | 0.15 | — | +0.00 | 51.2% | 107 | 51.2% | -1.00 | 13.10 | 12.05 | 14.15 | — |
| — | — | 0.16 | — | +0.00 | 51.0% | 108 | 51.0% | -1.00 | 14.12 | 13.20 | 15.05 | — |
| — | — | 0.18 | — | +0.00 | 50.9% | 109 | 50.9% | -1.00 | 15.10 | 14.30 | 15.90 | — |
| — | — | 0.01 | — | +0.00 | 50.7% | 110 | 50.7% | -1.00 | 16.07 | 15.15 | 17.00 | — |
| — | — | 0.20 | — | +0.00 | 50.6% | 111 | 50.6% | -1.00 | 17.18 | 16.20 | 18.15 | — |
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.