Spot 93.87
· 112 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 9.10 | 8.32 | — | — | 85 | 36.0% | -0.00 | — | — | 0.05 | — |
| — | 5.95 | 9.25 | 7.60 | +0.99 | 35.1% | 86 | 35.1% | -0.01 | — | — | 0.05 | — |
| — | 4.95 | 8.70 | 6.83 | +0.98 | 34.1% | 87 | 34.1% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 4.50 | 7.95 | 6.22 | — | — | 87.5 | 33.6% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 4.00 | 7.60 | 5.80 | — | — | 88 | 33.0% | -0.03 | — | — | 0.25 | — |
| — | 3.00 | 6.25 | 4.62 | +0.95 | 31.7% | 89 | 31.7% | -0.05 | 0.17 | 0.05 | 0.29 | — |
| — | 3.90 | 4.20 | 4.05 | +0.91 | 30.4% | 90 | 30.4% | -0.09 | 0.12 | 0.05 | 0.18 | — |
| — | 2.22 | 3.40 | 2.81 | +0.85 | 29.4% | 91 | — | — | 0.22 | 0.18 | 0.26 | — |
| — | 1.75 | 2.60 | 2.17 | +0.76 | 28.6% | 92 | — | — | 0.43 | 0.25 | 0.61 | — |
| — | 1.83 | 2.14 | 1.99 | — | — | 92.5 | 28.3% | -0.30 | 0.48 | 0.40 | 0.56 | — |
| — | 1.33 | 1.83 | 1.58 | +0.63 | 28.1% | 93 | — | — | 0.36 | 0.01 | 0.72 | — |
| — | 0.90 | 1.17 | 1.03 | — | — | 94 | 27.8% | -0.51 | 1.30 | 0.17 | 2.43 | — |
| — | 0.52 | 0.65 | 0.58 | +0.35 | 27.8% | 95 | — | — | 1.85 | 0.01 | 3.70 | — |
| — | 0.12 | 0.40 | 0.26 | +0.23 | 28.0% | 96 | 28.0% | -0.77 | 2.48 | 0.45 | 4.50 | — |
| — | 0.08 | 0.21 | 0.14 | +0.14 | 28.4% | 97 | 28.4% | -0.86 | 3.62 | 1.99 | 5.25 | — |
| — | 0.09 | 0.22 | 0.15 | — | — | 97.5 | 28.7% | -0.90 | 3.92 | 2.14 | 5.70 | — |
| — | 0.03 | 0.19 | 0.11 | +0.08 | 28.9% | 98 | 28.9% | -0.93 | 4.42 | 2.68 | 6.15 | — |
| — | 0.03 | 0.09 | 0.06 | +0.04 | 29.3% | 99 | — | — | 5.40 | 3.70 | 7.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 29.6% | 100 | — | — | 6.70 | 5.30 | 8.10 | — |
| — | — | 0.40 | — | — | — | 101 | — | — | 7.33 | 5.55 | 9.10 | — |
| — | — | 1.25 | — | +0.00 | 30.3% | 102 | 30.3% | -1.00 | 8.30 | 6.50 | 10.10 | — |
| — | — | 2.14 | — | +0.00 | 30.6% | 103 | — | — | 9.32 | 7.60 | 11.05 | — |
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.