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 | |
| — | 37.00 | 40.65 | 38.83 | +1.00 | 67.8% | 55 | 67.8% | +0.00 | — | — | 0.04 | — |
| — | 32.50 | 35.35 | 33.92 | +1.00 | 62.9% | 60 | 62.9% | -0.00 | — | — | 0.05 | — |
| — | 27.50 | 30.45 | 28.98 | +1.00 | 56.3% | 65 | 56.3% | -0.00 | — | — | 0.06 | — |
| — | 22.60 | 25.75 | 24.18 | +1.00 | 50.2% | 70 | 50.2% | -0.00 | — | — | 0.08 | — |
| — | 17.50 | 20.15 | 18.82 | +1.00 | 45.6% | 75 | 45.6% | -0.00 | — | — | 0.04 | — |
| — | 13.00 | 15.00 | 14.00 | +0.99 | 42.6% | 80 | 42.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 9.35 | 10.45 | 9.90 | +0.95 | 41.3% | 84 | 41.3% | -0.05 | 0.23 | 0.09 | 0.38 | — |
| — | 8.00 | 10.20 | 9.10 | +0.93 | 41.1% | 85 | 41.1% | -0.07 | 0.23 | 0.17 | 0.29 | — |
| — | 7.30 | 8.80 | 8.05 | +0.90 | 40.9% | 86 | 40.9% | -0.10 | 0.30 | 0.23 | 0.38 | — |
| — | 6.35 | 8.40 | 7.38 | +0.87 | 40.8% | 87 | 40.8% | -0.13 | 0.42 | 0.35 | 0.50 | — |
| — | 5.70 | 7.00 | 6.35 | +0.83 | 40.7% | 88 | 40.7% | -0.17 | 0.55 | 0.50 | 0.60 | — |
| — | 4.80 | 6.45 | 5.62 | +0.79 | 40.7% | 89 | 40.7% | -0.21 | 0.77 | 0.69 | 0.84 | — |
| — | 4.45 | 5.70 | 5.08 | +0.74 | 40.7% | 90 | 40.7% | -0.26 | 0.96 | 0.93 | 1.00 | — |
| — | 3.90 | 4.30 | 4.10 | +0.68 | 40.7% | 91 | — | — | 1.31 | 1.21 | 1.41 | — |
| — | 3.30 | 3.60 | 3.45 | +0.62 | 40.8% | 92 | 40.8% | -0.38 | 1.70 | 1.59 | 1.81 | — |
| — | 2.77 | 3.05 | 2.91 | +0.56 | 40.9% | 93 | 40.9% | -0.44 | 2.11 | 1.96 | 2.26 | — |
| — | 2.25 | 2.45 | 2.35 | +0.49 | 41.1% | 94 | 41.1% | -0.51 | 2.60 | 2.45 | 2.75 | — |
| — | 1.81 | 2.05 | 1.93 | +0.44 | 41.2% | 95 | 41.2% | -0.57 | 3.17 | 3.00 | 3.35 | — |
| — | 1.46 | 1.68 | 1.57 | +0.38 | 41.5% | 96 | 41.5% | -0.63 | 3.77 | 3.55 | 4.00 | — |
| — | 1.13 | 1.34 | 1.24 | +0.32 | 41.8% | 97 | 41.8% | -0.68 | 4.47 | 4.25 | 4.70 | — |
| — | 0.91 | 1.06 | 0.98 | +0.27 | 42.1% | 98 | 42.1% | -0.73 | 5.42 | 5.00 | 5.85 | — |
| — | 0.70 | 0.84 | 0.77 | +0.23 | 42.4% | 99 | 42.4% | -0.78 | 6.12 | 5.80 | 6.45 | — |
| — | 0.55 | 0.68 | 0.61 | +0.19 | 42.8% | 100 | 42.8% | -0.81 | 6.95 | 6.50 | 7.40 | — |
| — | 0.42 | 0.54 | 0.48 | +0.16 | 43.3% | 101 | 43.3% | -0.85 | 7.62 | 6.50 | 8.75 | — |
| — | 0.28 | 0.44 | 0.36 | +0.13 | 43.8% | 102 | 43.8% | -0.88 | 8.65 | 7.75 | 9.55 | — |
| — | 0.21 | 0.36 | 0.28 | +0.11 | 44.3% | 103 | 44.3% | -0.90 | 9.25 | 8.45 | 10.05 | — |
| — | 0.18 | 0.30 | 0.24 | +0.09 | 44.9% | 104 | 44.9% | -0.92 | 10.57 | 10.05 | 11.10 | — |
| — | 0.16 | 0.22 | 0.19 | +0.07 | 45.6% | 105 | 45.6% | -0.94 | 11.57 | 11.10 | 12.05 | — |
| — | 0.05 | 0.29 | 0.17 | +0.06 | 46.2% | 106 | 46.2% | -0.95 | 12.18 | 11.45 | 12.90 | — |
| — | 0.08 | 0.14 | 0.11 | +0.05 | 46.9% | 107 | 46.9% | -0.96 | 13.88 | 13.10 | 14.65 | — |
| — | — | 0.13 | — | +0.04 | 47.6% | 108 | 47.6% | -0.97 | 14.43 | 14.00 | 14.85 | — |
| 68 | — | 0.10 | — | +0.03 | 48.4% | 109 | 48.4% | -0.98 | 15.20 | 14.50 | 15.90 | 3 |
| — | 0.05 | 0.09 | 0.07 | +0.03 | 49.2% | 110 | 49.2% | -0.98 | 16.55 | 15.90 | 17.20 | — |
| — | 0.02 | 0.07 | 0.04 | +0.02 | 50.0% | 111 | 50.0% | -0.99 | 17.40 | 16.15 | 18.65 | — |
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.