Spot 93.65
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.80 | 45.50 | 44.15 | +0.99 | 47.0% | 50 | 47.0% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 37.40 | 41.30 | 39.35 | +0.98 | 43.6% | 55 | 43.6% | -0.02 | 0.38 | 0.10 | 0.66 | — |
| — | 32.75 | 35.40 | 34.08 | +0.97 | 40.8% | 60 | 40.8% | -0.03 | — | — | 0.84 | — |
| — | 28.50 | 30.65 | 29.57 | +0.95 | 38.5% | 65 | 38.5% | -0.05 | 0.49 | 0.18 | 0.81 | — |
| — | 23.35 | 27.15 | 25.25 | +0.92 | 36.7% | 70 | 36.7% | -0.08 | 0.79 | 0.48 | 1.10 | — |
| — | 18.95 | 21.70 | 20.32 | +0.88 | 35.1% | 75 | 35.1% | -0.13 | 1.32 | 1.00 | 1.64 | — |
| — | 14.90 | 18.80 | 16.85 | +0.82 | 33.9% | 80 | 33.9% | -0.19 | 2.20 | 1.44 | 2.96 | — |
| — | 12.30 | 13.60 | 12.95 | +0.74 | 32.9% | 85 | 32.9% | -0.27 | 3.27 | 2.65 | 3.90 | 875 |
| 55 | 9.55 | 10.30 | 9.93 | +0.64 | 32.1% | 90 | 32.1% | -0.37 | 5.33 | 5.10 | 5.55 | 654 |
| — | 5.55 | 9.15 | 7.35 | +0.53 | 31.5% | 95 | 31.5% | -0.48 | 7.78 | 7.35 | 8.20 | — |
| — | 4.65 | 5.45 | 5.05 | +0.43 | 31.1% | 100 | 31.1% | -0.59 | 10.62 | 10.25 | 11.00 | 482 |
| 130 | 3.10 | 4.05 | 3.58 | +0.33 | 30.8% | 105 | 30.8% | -0.69 | 14.00 | 13.60 | 14.40 | 117 |
| 231 | 2.03 | 2.64 | 2.33 | +0.25 | 30.6% | 110 | 30.6% | -0.78 | 18.12 | 17.35 | 18.90 | — |
| — | 1.31 | 1.95 | 1.63 | +0.18 | 30.5% | 115 | 30.5% | -0.85 | 22.27 | 21.10 | 23.45 | — |
| — | 0.83 | 1.38 | 1.10 | +0.13 | 30.6% | 120 | 30.6% | -0.90 | 26.60 | 25.40 | 27.80 | — |
| — | 0.58 | 1.03 | 0.81 | +0.09 | 30.7% | 125 | 30.7% | -0.95 | 31.38 | 29.45 | 33.30 | — |
| — | 0.18 | 0.79 | 0.48 | +0.06 | 30.9% | 130 | 30.9% | -0.99 | 35.92 | 34.45 | 37.40 | — |
| — | 0.05 | 0.75 | 0.40 | — | — | 135 | 31.2% | -1.00 | 41.08 | 39.40 | 42.75 | — |
| — | 0.18 | 0.53 | 0.35 | +0.03 | 31.6% | 140 | 31.6% | -1.00 | 46.40 | 45.10 | 47.70 | — |
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.