Spot 93.58
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.60 | 25.55 | 23.57 | +1.00 | 51.9% | 70 | 51.9% | +0.00 | — | — | 0.01 | — |
| — | 16.75 | 20.15 | 18.45 | +1.00 | 46.4% | 75 | 46.4% | +0.00 | — | — | 2.13 | — |
| — | 12.40 | 15.45 | 13.93 | +1.00 | 41.0% | 80 | 41.0% | +0.00 | — | — | 0.25 | — |
| — | 10.20 | 13.05 | 11.62 | +1.00 | 39.1% | 82 | 39.1% | -0.00 | — | — | 1.84 | — |
| — | 9.30 | 12.05 | 10.68 | +1.00 | 38.1% | 83 | 38.1% | -0.00 | — | — | 0.34 | — |
| — | 8.20 | 11.45 | 9.82 | +1.00 | 37.2% | 84 | 37.2% | -0.00 | — | — | 1.40 | — |
| — | 6.60 | 10.05 | 8.32 | +1.00 | 36.3% | 85 | 36.3% | -0.00 | — | — | 0.64 | — |
| — | 6.55 | 9.45 | 8.00 | +1.00 | 35.5% | 86 | 35.5% | -0.00 | — | — | 1.76 | — |
| — | 4.60 | 8.00 | 6.30 | +1.00 | 34.7% | 87 | 34.7% | -0.00 | — | — | 0.64 | — |
| — | 4.95 | 7.05 | 6.00 | +0.99 | 33.9% | 88 | 33.9% | -0.01 | — | — | 0.22 | — |
| — | 3.25 | 6.05 | 4.65 | +0.98 | 33.3% | 89 | 33.3% | -0.02 | — | — | 0.06 | — |
| — | 2.39 | 5.10 | 3.75 | +0.95 | 32.6% | 90 | 32.6% | -0.05 | 0.04 | 0.02 | 0.05 | — |
| — | 1.41 | 4.15 | 2.78 | +0.89 | 31.8% | 91 | 31.8% | -0.11 | 0.10 | 0.04 | 0.16 | — |
| — | 0.60 | 3.30 | 1.95 | +0.78 | 31.2% | 92 | 31.2% | -0.22 | 0.24 | 0.17 | 0.32 | — |
| — | 0.68 | 2.83 | 1.75 | +0.62 | 30.7% | 93 | 30.7% | -0.38 | 0.50 | 0.41 | 0.59 | — |
| — | 0.45 | 0.70 | 0.57 | +0.43 | 30.6% | 94 | 30.6% | -0.57 | 0.81 | 0.50 | 1.11 | — |
| — | 0.23 | 0.34 | 0.28 | +0.27 | 30.8% | 95 | 30.8% | -0.74 | 1.84 | 1.60 | 2.09 | — |
| — | 0.07 | 0.26 | 0.17 | +0.14 | 31.2% | 96 | 31.2% | -0.86 | 2.42 | 0.90 | 3.95 | — |
| — | 0.05 | 0.11 | 0.08 | +0.07 | 31.7% | 97 | 31.7% | -0.94 | 3.38 | 1.61 | 5.15 | — |
| — | 0.02 | 0.12 | 0.07 | +0.03 | 32.0% | 98 | 32.0% | -0.98 | 4.42 | 3.10 | 5.75 | — |
| — | — | 0.18 | — | +0.01 | 31.8% | 99 | 31.8% | -1.00 | 5.45 | 3.65 | 7.25 | — |
| — | — | 0.03 | — | +0.00 | 31.3% | 100 | 31.3% | -1.00 | 6.45 | 4.65 | 8.25 | — |
| — | — | 0.03 | — | +0.00 | 30.8% | 101 | 30.8% | -1.00 | 7.33 | 5.60 | 9.05 | — |
| — | — | 0.02 | — | +0.00 | 30.4% | 102 | 30.4% | -1.00 | 8.38 | 7.05 | 9.70 | — |
| — | — | 0.01 | — | +0.00 | 30.3% | 103 | 30.3% | -1.00 | 9.22 | 7.65 | 10.80 | — |
| — | — | 0.02 | — | +0.00 | 30.4% | 104 | 30.4% | -1.00 | 10.20 | 8.60 | 11.80 | — |
| — | — | 1.00 | — | +0.00 | 30.6% | 105 | 30.6% | -1.00 | 11.75 | 10.05 | 13.45 | — |
| — | — | 0.45 | — | +0.00 | 30.9% | 106 | 30.9% | -1.00 | 12.53 | 10.60 | 14.45 | — |
| — | — | 2.13 | — | +0.00 | 31.3% | 107 | 31.3% | -1.00 | 13.53 | 11.60 | 15.45 | — |
| — | — | 2.13 | — | +0.00 | 31.8% | 108 | 31.8% | -1.00 | 14.55 | 12.65 | 16.45 | 0 |
| — | — | 0.11 | — | +0.00 | 32.2% | 109 | 32.2% | -1.00 | 15.55 | 13.65 | 17.45 | — |
| — | — | 0.19 | — | +0.00 | 32.8% | 110 | 32.8% | -1.00 | 16.57 | 14.65 | 18.50 | — |
| — | — | 0.10 | — | +0.00 | 33.3% | 111 | 33.3% | -1.00 | 17.57 | 15.60 | 19.55 | — |
| — | — | 0.12 | — | +0.00 | 33.9% | 112 | 33.9% | -1.00 | 18.43 | 17.10 | 19.75 | — |
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.