Spot 93.03
· 152 contratti su 7 scadenze
· fonte ibkr
· catturata 15/08 09:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.15 | 10.75 | 10.45 | — | — | 84 | — | — | 1.24 | 1.12 | 1.36 | — |
| — | 9.35 | 9.95 | 9.65 | +0.79 | 63.4% | 85 | — | — | 1.42 | 1.35 | 1.48 | — |
| — | 8.60 | 9.20 | 8.90 | — | — | 86 | 62.8% | -0.24 | 1.66 | 1.54 | 1.78 | — |
| — | 7.85 | 8.45 | 8.15 | +0.73 | 62.3% | 87 | 62.3% | -0.27 | 1.95 | 1.82 | 2.08 | — |
| — | 7.20 | 7.70 | 7.45 | +0.70 | 61.9% | 88 | 61.9% | -0.30 | 2.24 | 2.11 | 2.37 | — |
| — | 6.55 | 7.05 | 6.80 | +0.67 | 61.7% | 89 | 61.7% | -0.33 | 2.58 | 2.44 | 2.71 | — |
| — | 5.95 | 6.45 | 6.20 | +0.64 | 61.6% | 90 | 61.6% | -0.36 | 2.99 | 2.88 | 3.10 | — |
| — | 5.40 | 5.90 | 5.65 | +0.60 | 61.6% | 91 | 61.6% | -0.40 | 3.45 | 3.25 | 3.65 | — |
| — | 4.90 | 5.35 | 5.12 | +0.57 | 61.7% | 92 | — | — | 3.88 | 3.75 | 4.00 | — |
| — | 4.50 | 4.70 | 4.60 | — | — | 93 | 61.9% | -0.47 | 4.42 | 4.20 | 4.65 | — |
| — | 4.10 | 4.35 | 4.22 | — | — | 94 | — | — | 4.97 | 4.75 | 5.20 | — |
| — | 3.65 | 3.95 | 3.80 | — | — | 95 | — | — | 5.55 | 5.30 | 5.80 | — |
| — | 3.25 | 3.55 | 3.40 | — | — | 96 | — | — | 6.17 | 5.95 | 6.40 | — |
| — | 2.85 | 3.10 | 2.98 | — | — | 97 | 63.1% | -0.61 | 6.83 | 6.55 | 7.10 | — |
| — | 2.54 | 2.85 | 2.69 | — | — | 98 | — | — | 7.53 | 7.25 | 7.80 | — |
| — | 2.29 | 2.57 | 2.43 | — | — | 99 | — | — | 8.22 | 7.95 | 8.50 | — |
| — | 2.07 | 2.29 | 2.18 | — | — | 100 | — | — | 9.03 | 8.85 | 9.20 | — |
| — | 1.80 | 2.09 | 1.95 | — | — | 101 | — | — | 9.72 | 9.40 | 10.05 | — |
| — | 1.60 | 1.88 | 1.74 | — | — | 102 | — | — | 10.53 | 10.20 | 10.85 | — |
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.