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 | |
| — | 31.20 | 35.10 | 33.15 | +1.00 | 54.7% | 60 | 54.7% | +0.00 | — | — | 0.03 | — |
| — | 26.20 | 30.20 | 28.20 | +1.00 | 49.8% | 65 | 49.8% | +0.00 | — | — | 0.05 | — |
| — | 21.10 | 24.75 | 22.93 | +1.00 | 45.3% | 70 | 45.3% | -0.00 | — | — | 2.13 | — |
| — | 16.25 | 19.40 | 17.82 | +1.00 | 41.5% | 75 | 41.5% | -0.00 | — | — | 0.10 | — |
| — | 11.25 | 14.60 | 12.93 | +1.00 | 38.3% | 80 | 38.3% | -0.00 | — | — | 0.18 | — |
| — | 9.25 | 12.90 | 11.07 | +0.99 | 37.0% | 82 | 37.0% | -0.01 | — | — | 0.83 | — |
| — | 8.25 | 11.80 | 10.03 | +0.99 | 36.2% | 83 | 36.2% | -0.01 | — | — | 0.44 | — |
| — | 7.30 | 10.95 | 9.12 | +0.98 | 35.5% | 84 | 35.5% | -0.02 | — | — | 0.20 | — |
| — | 6.30 | 9.85 | 8.07 | +0.97 | 34.7% | 85 | 34.7% | -0.03 | — | — | 0.55 | — |
| — | 5.55 | 8.95 | 7.25 | +0.95 | 33.9% | 86 | 33.9% | -0.05 | 0.13 | 0.01 | 0.25 | — |
| — | 4.25 | 7.90 | 6.08 | +0.92 | 33.2% | 87 | 33.2% | -0.08 | 0.27 | 0.05 | 0.48 | — |
| — | 3.45 | 6.60 | 5.03 | +0.89 | 32.5% | 88 | 32.5% | -0.11 | 0.28 | 0.10 | 0.45 | — |
| — | 3.45 | 5.00 | 4.22 | +0.85 | 31.9% | 89 | 31.9% | -0.15 | 0.41 | 0.06 | 0.77 | — |
| — | 2.76 | 3.95 | 3.35 | +0.79 | 31.4% | 90 | 31.4% | -0.21 | 0.53 | 0.29 | 0.77 | — |
| — | 2.46 | 3.65 | 3.06 | +0.72 | 30.9% | 91 | 30.9% | -0.28 | 0.80 | 0.40 | 1.19 | — |
| — | 1.90 | 3.85 | 2.88 | +0.63 | 30.4% | 92 | 30.4% | -0.37 | 1.25 | 1.00 | 1.49 | — |
| — | 1.45 | 2.49 | 1.97 | +0.54 | 30.1% | 93 | 30.1% | -0.46 | 1.53 | 1.07 | 2.00 | — |
| — | 0.95 | 1.72 | 1.33 | +0.44 | 29.9% | 94 | 29.9% | -0.56 | 2.77 | 1.40 | 4.15 | — |
| — | 0.91 | 1.00 | 0.95 | +0.35 | 29.9% | 95 | 29.9% | -0.66 | 3.56 | 2.32 | 4.80 | — |
| — | 0.40 | 0.90 | 0.65 | +0.26 | 29.9% | 96 | 29.9% | -0.74 | 3.71 | 2.68 | 4.75 | — |
| — | 0.40 | 1.23 | 0.81 | +0.20 | 30.1% | 97 | 30.1% | -0.82 | 4.83 | 3.35 | 6.30 | — |
| — | 0.01 | 0.80 | 0.41 | +0.14 | 30.4% | 98 | 30.4% | -0.86 | 5.75 | 4.35 | 7.15 | — |
| — | 0.17 | 0.30 | 0.23 | +0.10 | 30.8% | 99 | 30.8% | -0.91 | 6.42 | 4.90 | 7.95 | — |
| — | 0.07 | 0.17 | 0.12 | +0.07 | 31.3% | 100 | 31.3% | -0.94 | 7.70 | 6.35 | 9.05 | — |
| — | — | 0.13 | — | +0.05 | 32.0% | 101 | 32.0% | -0.96 | 8.40 | 6.90 | 9.90 | — |
| — | — | 0.12 | — | +0.03 | 32.6% | 102 | 32.6% | -0.98 | 9.62 | 8.35 | 10.90 | — |
| — | — | 0.05 | — | +0.02 | 33.1% | 103 | 33.1% | -0.99 | 10.40 | 8.85 | 11.95 | — |
| — | — | 0.08 | — | +0.02 | 33.5% | 104 | 33.5% | -1.00 | 11.60 | 10.25 | 12.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 33.7% | 105 | 33.7% | -1.00 | 12.72 | 11.45 | 14.00 | — |
| — | — | 2.14 | — | +0.01 | 33.7% | 106 | 33.7% | -1.00 | 13.55 | 12.25 | 14.85 | — |
| — | — | 2.14 | — | +0.00 | 33.6% | 107 | 33.6% | -1.00 | 14.43 | 12.95 | 15.90 | — |
| — | — | 2.14 | — | +0.00 | 33.3% | 108 | 33.3% | -1.00 | 15.45 | 14.00 | 16.90 | — |
| — | — | 2.13 | — | +0.00 | 32.9% | 109 | 32.9% | -1.00 | 16.18 | 14.50 | 17.85 | — |
| — | — | 0.06 | — | +0.00 | 32.5% | 110 | 32.5% | -1.00 | 17.48 | 16.05 | 18.90 | — |
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.