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 | |
| — | 21.65 | 25.10 | 23.38 | +1.00 | 43.0% | 70 | 43.0% | -0.00 | — | — | 2.13 | — |
| — | 16.60 | 20.55 | 18.57 | +1.00 | 38.1% | 75 | 38.1% | -0.00 | — | — | 0.02 | — |
| — | 11.85 | 15.55 | 13.70 | +1.00 | 34.1% | 80 | 34.1% | -0.00 | — | — | 0.04 | — |
| — | 9.90 | 13.45 | 11.68 | +1.00 | 32.7% | 82 | 32.7% | -0.00 | — | — | 0.05 | — |
| — | 10.00 | 12.45 | 11.22 | +0.99 | 32.1% | 83 | 32.1% | -0.01 | — | — | 0.05 | — |
| — | 9.15 | 11.55 | 10.35 | +0.99 | 31.5% | 84 | 31.5% | -0.01 | — | — | 0.26 | — |
| — | 7.30 | 10.10 | 8.70 | +0.98 | 30.9% | 85 | 30.9% | -0.02 | — | — | 0.16 | — |
| — | 5.90 | 9.60 | 7.75 | +0.97 | 30.3% | 86 | 30.3% | -0.03 | — | — | 0.09 | — |
| — | 5.35 | 8.30 | 6.83 | +0.95 | 29.7% | 87 | 29.7% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 4.25 | 7.35 | 5.80 | +0.92 | 29.1% | 88 | 29.1% | -0.08 | 0.17 | 0.06 | 0.28 | — |
| — | 4.00 | 6.75 | 5.38 | +0.88 | 28.5% | 89 | 28.5% | -0.12 | — | — | 0.50 | — |
| — | 2.40 | 5.90 | 4.15 | +0.83 | 27.9% | 90 | 27.9% | -0.17 | 0.35 | 0.29 | 0.41 | — |
| — | 1.45 | 4.95 | 3.20 | +0.76 | 27.4% | 91 | 27.4% | -0.24 | 0.45 | 0.24 | 0.65 | — |
| — | 2.02 | 4.35 | 3.19 | +0.67 | 26.9% | 92 | 26.9% | -0.33 | 0.83 | 0.63 | 1.04 | — |
| — | 1.63 | 2.60 | 2.12 | +0.58 | 26.6% | 93 | 26.6% | -0.42 | 1.12 | 0.92 | 1.32 | — |
| — | 1.19 | 1.77 | 1.48 | +0.48 | 26.3% | 94 | 26.3% | -0.52 | 1.61 | 1.37 | 1.85 | — |
| — | 0.94 | 1.03 | 0.98 | +0.37 | 26.1% | 95 | 26.1% | -0.63 | 2.31 | 2.18 | 2.45 | — |
| — | 0.52 | 1.00 | 0.76 | +0.28 | 25.9% | 96 | — | — | 2.42 | 1.25 | 3.60 | — |
| — | 0.34 | 0.63 | 0.48 | — | — | 97 | — | — | 3.38 | 2.10 | 4.65 | — |
| — | 0.23 | 0.29 | 0.26 | — | — | 98 | — | — | 4.10 | 2.80 | 5.40 | — |
| — | 0.04 | 0.28 | 0.16 | — | — | 99 | — | — | 5.03 | 4.05 | 6.00 | — |
| — | 0.07 | 0.12 | 0.10 | — | — | 100 | — | — | 6.45 | 5.95 | 6.95 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 101 | — | — | 7.33 | 5.70 | 8.95 | — |
| — | 0.03 | 0.07 | 0.05 | — | — | 102 | — | — | 8.93 | 7.45 | 10.40 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 30.4% | 103 | — | — | 9.35 | 7.65 | 11.05 | — |
| — | — | 0.06 | — | — | — | 104 | 31.4% | -1.00 | 10.43 | 8.60 | 12.25 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 32.1% | 105 | 32.1% | -1.00 | 11.03 | 10.30 | 11.75 | — |
| — | — | 0.31 | — | +0.01 | 32.4% | 106 | 32.4% | -1.00 | 12.22 | 11.00 | 13.45 | — |
| — | — | 0.10 | — | +0.00 | 32.3% | 107 | 32.3% | -1.00 | 13.53 | 11.60 | 15.45 | — |
| — | — | 0.30 | — | +0.00 | 32.0% | 108 | 32.0% | -1.00 | 14.55 | 12.65 | 16.45 | — |
| — | — | 0.04 | — | +0.00 | 31.7% | 109 | 31.7% | -1.00 | 15.22 | 13.60 | 16.85 | — |
| — | — | 0.06 | — | +0.00 | 31.3% | 110 | 31.3% | -1.00 | 16.48 | 15.25 | 17.70 | — |
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.