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 | |
| — | 36.80 | 41.00 | 38.90 | +1.00 | 45.7% | 55 | 45.7% | -0.00 | — | — | 2.05 | — |
| — | 32.55 | 35.25 | 33.90 | +1.00 | 46.4% | 60 | 46.4% | -0.00 | — | — | 1.15 | — |
| — | 28.10 | 30.25 | 29.18 | +1.00 | 45.7% | 65 | 45.7% | -0.00 | — | — | 0.75 | — |
| — | 22.90 | 25.30 | 24.10 | +0.99 | 44.6% | 70 | 44.6% | -0.01 | — | — | 0.15 | — |
| — | 17.95 | 20.30 | 19.12 | +0.97 | 43.5% | 75 | 43.5% | -0.03 | 0.17 | 0.10 | 0.25 | — |
| — | 13.70 | 15.35 | 14.53 | +0.91 | 42.5% | 80 | 42.5% | -0.09 | 0.44 | 0.38 | 0.50 | — |
| — | 9.80 | 12.15 | 10.97 | +0.84 | 42.0% | 84 | — | — | 0.98 | 0.79 | 1.18 | — |
| — | 9.30 | 11.10 | 10.20 | +0.81 | 41.8% | 85 | — | — | 1.22 | 0.93 | 1.50 | — |
| — | 8.25 | 10.40 | 9.32 | +0.78 | 41.8% | 86 | — | — | 1.47 | 1.25 | 1.68 | — |
| — | 7.50 | 9.75 | 8.62 | — | — | 87 | 41.7% | -0.24 | 1.71 | 1.51 | 1.91 | — |
| — | 7.60 | 8.25 | 7.92 | +0.73 | 41.6% | 88 | 41.6% | -0.28 | 2.00 | 1.82 | 2.18 | — |
| — | 6.95 | 7.60 | 7.28 | — | — | 89 | 41.5% | -0.31 | 2.39 | 1.96 | 2.82 | — |
| — | 5.95 | 7.40 | 6.67 | +0.66 | 41.5% | 90 | 41.5% | -0.34 | 2.68 | 2.48 | 2.88 | — |
| — | 5.75 | 6.35 | 6.05 | — | — | 91 | — | — | 3.04 | 2.77 | 3.30 | — |
| — | 5.20 | 6.10 | 5.65 | — | — | 92 | — | — | 3.50 | 3.15 | 3.85 | — |
| — | 4.60 | 5.25 | 4.92 | — | — | 93 | — | — | 3.98 | 3.60 | 4.35 | — |
| 12 | 4.25 | 5.00 | 4.62 | +0.52 | 41.4% | 94 | — | — | 4.53 | 4.10 | 4.95 | — |
| — | 3.75 | 4.25 | 4.00 | +0.49 | 41.4% | 95 | — | — | 5.12 | 4.40 | 5.85 | — |
| — | 3.40 | 4.20 | 3.80 | — | — | 96 | — | — | 5.65 | 5.35 | 5.95 | — |
| — | 2.81 | 3.55 | 3.18 | — | — | 97 | 41.5% | -0.59 | 6.12 | 5.70 | 6.55 | — |
| — | 2.57 | 3.30 | 2.94 | +0.39 | 41.5% | 98 | 41.5% | -0.62 | 7.03 | 6.50 | 7.55 | — |
| — | 2.27 | 2.83 | 2.55 | +0.36 | 41.6% | 99 | 41.6% | -0.65 | 7.53 | 7.10 | 7.95 | — |
| — | 2.06 | 2.40 | 2.23 | +0.32 | 41.6% | 100 | 41.6% | -0.68 | 8.10 | 7.40 | 8.80 | — |
| — | 1.76 | 2.41 | 2.08 | +0.30 | 41.7% | 101 | 41.7% | -0.71 | 9.03 | 8.70 | 9.35 | — |
| — | 1.58 | 2.02 | 1.80 | +0.27 | 41.8% | 102 | 41.8% | -0.74 | 9.65 | 9.15 | 10.15 | — |
| — | 1.25 | 1.87 | 1.56 | +0.24 | 41.9% | 103 | 41.9% | -0.76 | 10.35 | 9.45 | 11.25 | — |
| — | 1.16 | 1.70 | 1.43 | +0.22 | 41.9% | 104 | 41.9% | -0.79 | 11.55 | 10.40 | 12.70 | — |
| — | 1.02 | 1.42 | 1.22 | +0.20 | 42.0% | 105 | 42.0% | -0.81 | 12.10 | 11.05 | 13.15 | — |
| — | 0.85 | 1.30 | 1.07 | +0.18 | 42.1% | 106 | 42.1% | -0.83 | 13.12 | 12.25 | 14.00 | — |
| — | 0.70 | 1.14 | 0.92 | +0.16 | 42.2% | 107 | 42.2% | -0.85 | 13.93 | 13.20 | 14.65 | — |
| — | 0.68 | 0.95 | 0.81 | +0.14 | 42.3% | 108 | 42.3% | -0.87 | 14.72 | 13.90 | 15.55 | — |
| — | 0.62 | 0.82 | 0.72 | +0.13 | 42.4% | 109 | 42.4% | -0.89 | 15.80 | 14.65 | 16.95 | — |
| — | 0.51 | 0.72 | 0.61 | +0.11 | 42.5% | 110 | 42.5% | -0.90 | 16.68 | 15.55 | 17.80 | — |
| — | 0.44 | 0.64 | 0.54 | +0.10 | 42.6% | 111 | 42.6% | -0.92 | 17.55 | 16.15 | 18.95 | — |
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.