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 | |
| — | 21.85 | 25.75 | 23.80 | +1.00 | 40.1% | 70 | 40.1% | -0.00 | — | — | 0.12 | — |
| — | 16.95 | 20.80 | 18.88 | +0.98 | 38.5% | 75 | 38.5% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 12.55 | 16.00 | 14.28 | +0.94 | 37.0% | 80 | 37.0% | -0.06 | — | — | 0.56 | — |
| — | 10.45 | 14.20 | 12.32 | +0.91 | 36.5% | 82 | 36.5% | -0.09 | 0.40 | 0.18 | 0.62 | — |
| — | 10.05 | 13.25 | 11.65 | +0.89 | 36.3% | 83 | 36.3% | -0.11 | 0.41 | 0.08 | 0.75 | — |
| — | 9.95 | 12.40 | 11.18 | +0.87 | 36.0% | 84 | 36.0% | -0.13 | 0.70 | 0.28 | 1.13 | — |
| — | 7.70 | 11.55 | 9.62 | +0.85 | 35.8% | 85 | 35.8% | -0.15 | 0.95 | 0.71 | 1.20 | — |
| — | 7.30 | 10.75 | 9.03 | +0.82 | 35.6% | 86 | 35.6% | -0.18 | 1.11 | 0.37 | 1.86 | — |
| — | 6.30 | 10.00 | 8.15 | +0.79 | 35.4% | 87 | 35.4% | -0.21 | 1.33 | 0.95 | 1.71 | — |
| — | 5.55 | 9.20 | 7.38 | +0.76 | 35.2% | 88 | 35.2% | -0.24 | 1.48 | 0.94 | 2.02 | — |
| — | 5.35 | 8.00 | 6.67 | +0.72 | 35.1% | 89 | 35.1% | -0.28 | 1.86 | 1.56 | 2.16 | — |
| — | 5.20 | 7.35 | 6.28 | +0.68 | 34.9% | 90 | 34.9% | -0.32 | 2.02 | 1.84 | 2.19 | — |
| — | 4.55 | 7.10 | 5.83 | +0.64 | 34.8% | 91 | 34.8% | -0.36 | 2.40 | 1.30 | 3.50 | — |
| — | 4.20 | 6.50 | 5.35 | +0.60 | 34.7% | 92 | 34.7% | -0.40 | 3.20 | 2.15 | 4.25 | — |
| — | 3.90 | 5.85 | 4.88 | +0.56 | 34.6% | 93 | 34.6% | -0.44 | 3.90 | 3.05 | 4.75 | — |
| — | 2.78 | 5.50 | 4.14 | +0.52 | 34.6% | 94 | 34.6% | -0.49 | 3.75 | 3.40 | 4.10 | — |
| — | 1.95 | 4.00 | 2.98 | +0.47 | 34.5% | 95 | 34.5% | -0.53 | 4.39 | 2.74 | 6.05 | — |
| — | 2.21 | 3.55 | 2.88 | +0.43 | 34.5% | 96 | 34.5% | -0.57 | 4.67 | 3.00 | 6.35 | — |
| — | 2.17 | 2.68 | 2.42 | +0.39 | 34.5% | 97 | 34.5% | -0.62 | 5.95 | 5.10 | 6.80 | — |
| — | 1.66 | 2.54 | 2.10 | +0.35 | 34.5% | 98 | 34.5% | -0.65 | 6.30 | 4.40 | 8.20 | — |
| — | 1.50 | 2.78 | 2.14 | +0.31 | 34.6% | 99 | 34.6% | -0.69 | 6.38 | 5.00 | 7.75 | — |
| — | 1.35 | 1.83 | 1.59 | +0.28 | 34.6% | 100 | 34.6% | -0.73 | 7.70 | 5.75 | 9.65 | 2 |
| 2 | 1.11 | 1.94 | 1.52 | +0.25 | 34.7% | 101 | 34.7% | -0.76 | 8.35 | 6.50 | 10.20 | 3 |
| — | 0.35 | 1.76 | 1.05 | +0.22 | 34.8% | 102 | 34.8% | -0.79 | 9.22 | 7.30 | 11.15 | — |
| — | 0.80 | 1.36 | 1.08 | +0.19 | 34.9% | 103 | 34.9% | -0.82 | 10.05 | 8.25 | 11.85 | — |
| — | 0.60 | 0.90 | 0.75 | +0.17 | 35.1% | 104 | 35.1% | -0.85 | 10.97 | 9.05 | 12.90 | — |
| — | 0.49 | 0.80 | 0.65 | +0.15 | 35.2% | 105 | 35.2% | -0.87 | 11.62 | 9.95 | 13.30 | — |
| — | 0.14 | 0.80 | 0.47 | +0.13 | 35.4% | 106 | 35.4% | -0.89 | 12.65 | 10.85 | 14.45 | — |
| — | 0.22 | 0.60 | 0.41 | +0.11 | 35.5% | 107 | 35.5% | -0.91 | 13.55 | 11.80 | 15.30 | — |
| — | — | 1.05 | — | +0.07 | 36.1% | 110 | 36.1% | -0.95 | 16.32 | 14.65 | 18.00 | — |
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.