Spot 93.26
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.15 | 35.05 | 33.10 | +1.00 | 65.5% | 60 | 65.5% | +0.00 | — | — | 0.01 | — |
| — | 26.15 | 30.15 | 28.15 | +1.00 | 57.9% | 65 | — | — | — | — | 0.01 | — |
| — | 21.05 | 25.15 | 23.10 | — | — | 70 | — | — | — | — | 0.01 | — |
| — | 16.15 | 20.15 | 18.15 | +1.00 | 51.7% | 75 | 51.7% | +0.00 | — | — | 0.05 | — |
| — | 11.15 | 14.65 | 12.90 | +1.00 | 50.3% | 80 | 50.3% | +0.00 | — | — | 0.03 | — |
| — | 9.15 | 12.75 | 10.95 | +1.00 | 51.8% | 82 | 51.8% | -0.00 | — | — | 0.05 | — |
| — | 8.15 | 11.65 | 9.90 | +1.00 | 54.3% | 83 | 54.3% | -0.00 | — | — | 2.13 | — |
| — | 7.20 | 10.45 | 8.82 | +1.00 | 57.7% | 84 | 57.7% | -0.00 | — | — | 0.05 | — |
| — | 6.20 | 9.60 | 7.90 | +1.00 | 60.9% | 85 | 60.9% | -0.00 | — | — | 0.05 | — |
| — | 5.20 | 8.45 | 6.83 | +0.99 | 62.3% | 86 | 62.3% | -0.01 | — | — | 0.19 | — |
| — | 4.20 | 7.30 | 5.75 | +0.98 | 60.9% | 87 | 60.9% | -0.02 | — | — | 0.22 | — |
| — | 3.20 | 6.75 | 4.97 | +0.97 | 57.3% | 88 | 57.3% | -0.03 | 0.05 | 0.02 | 0.08 | — |
| — | 2.79 | 4.50 | 3.65 | +0.95 | 53.0% | 89 | 53.0% | -0.05 | — | — | 0.25 | — |
| — | 2.02 | 3.50 | 2.76 | +0.92 | 49.3% | 90 | 49.3% | -0.08 | 0.12 | 0.05 | 0.20 | — |
| — | 1.72 | 3.05 | 2.38 | +0.84 | 46.6% | 91 | 46.6% | -0.16 | — | — | 0.56 | — |
| — | 0.80 | 3.05 | 1.93 | +0.72 | 44.9% | 92 | 44.9% | -0.28 | 0.70 | 0.34 | 1.06 | — |
| — | 0.50 | 1.00 | 0.75 | +0.55 | 43.9% | 93 | 43.9% | -0.46 | 0.95 | 0.50 | 1.40 | — |
| — | 0.45 | 0.58 | 0.52 | +0.36 | 43.8% | 94 | 43.8% | -0.64 | 2.02 | 0.70 | 3.35 | — |
| — | 0.21 | 0.36 | 0.28 | +0.23 | 44.3% | 95 | 44.3% | -0.78 | 2.37 | 1.48 | 3.25 | — |
| — | 0.08 | 0.12 | 0.10 | +0.13 | 45.2% | 96 | 45.2% | -0.87 | 3.31 | 2.52 | 4.10 | — |
| — | 0.05 | 0.12 | 0.09 | +0.06 | 46.2% | 97 | 46.2% | -0.95 | 4.53 | 3.60 | 5.45 | — |
| — | — | 0.05 | — | +0.02 | 45.4% | 98 | 45.4% | -0.98 | 5.38 | 3.85 | 6.90 | — |
| — | — | 0.25 | — | +0.01 | 43.7% | 99 | 43.7% | -1.00 | 6.40 | 4.95 | 7.85 | — |
| — | — | 0.05 | — | +0.00 | 41.9% | 100 | 41.9% | -1.00 | 7.53 | 6.00 | 9.05 | — |
| — | — | 0.01 | — | +0.00 | 40.2% | 101 | 40.2% | -1.00 | 8.30 | 6.75 | 9.85 | — |
| — | — | 0.02 | — | +0.00 | 38.9% | 102 | 38.9% | -1.00 | 9.38 | 7.70 | 11.05 | — |
| — | — | 0.04 | — | +0.00 | 38.1% | 103 | 38.1% | -1.00 | 10.35 | 8.85 | 11.85 | — |
| — | — | 0.02 | — | +0.00 | 37.6% | 104 | 37.6% | -1.00 | 11.32 | 9.70 | 12.95 | — |
| — | — | 1.00 | — | +0.00 | 37.1% | 105 | 37.1% | -1.00 | 12.53 | 11.05 | 14.00 | — |
| — | — | 0.10 | — | +0.00 | 36.7% | 106 | 36.7% | -1.00 | 13.38 | 11.80 | 14.95 | — |
| — | — | 2.13 | — | +0.00 | 36.3% | 107 | 36.3% | -1.00 | 14.25 | 12.55 | 15.95 | — |
| — | — | 2.13 | — | +0.00 | 36.0% | 108 | 36.0% | -1.00 | 15.47 | 14.00 | 16.95 | — |
| — | — | 2.13 | — | +0.00 | 35.7% | 109 | 35.7% | -1.00 | 16.52 | 15.15 | 17.90 | — |
| — | — | 0.99 | — | +0.00 | 35.5% | 110 | 35.5% | -1.00 | 17.50 | 16.05 | 18.95 | — |
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.