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 | |
| — | 31.35 | 35.25 | 33.30 | +1.00 | 43.9% | 60 | 43.9% | -0.00 | — | — | 2.13 | — |
| — | 26.40 | 30.35 | 28.38 | +1.00 | 42.3% | 65 | 42.3% | -0.00 | — | — | 0.15 | — |
| — | 21.45 | 25.40 | 23.43 | +0.99 | 41.3% | 70 | 41.3% | -0.01 | — | — | 0.20 | — |
| — | 16.55 | 20.30 | 18.43 | +0.98 | 40.8% | 75 | 40.8% | -0.02 | — | — | 0.40 | — |
| — | 11.80 | 15.70 | 13.75 | +0.93 | 40.5% | 80 | 40.5% | -0.08 | 0.49 | 0.18 | 0.81 | — |
| — | 10.00 | 13.60 | 11.80 | +0.89 | 40.3% | 82 | 40.3% | -0.11 | 0.95 | 0.31 | 1.59 | — |
| — | 9.15 | 12.80 | 10.97 | +0.87 | 40.2% | 83 | 40.2% | -0.13 | 0.74 | 0.48 | 1.00 | — |
| — | 8.35 | 12.15 | 10.25 | +0.84 | 40.1% | 84 | 40.1% | -0.16 | 1.80 | 0.62 | 2.99 | — |
| — | 7.55 | 11.05 | 9.30 | +0.82 | 40.0% | 85 | 40.0% | -0.18 | 1.39 | 1.10 | 1.67 | — |
| — | 7.05 | 10.15 | 8.60 | +0.79 | 39.9% | 86 | 39.9% | -0.21 | 1.90 | 0.40 | 3.40 | — |
| — | 6.10 | 9.10 | 7.60 | +0.76 | 39.8% | 87 | 39.8% | -0.24 | 2.21 | 1.26 | 3.15 | — |
| — | 7.00 | 8.20 | 7.60 | +0.73 | 39.6% | 88 | 39.6% | -0.27 | 1.96 | 1.47 | 2.45 | — |
| — | 4.70 | 8.20 | 6.45 | +0.69 | 39.5% | 89 | 39.5% | -0.31 | 2.52 | 0.90 | 4.15 | — |
| — | 4.05 | 7.60 | 5.83 | +0.65 | 39.3% | 90 | 39.3% | -0.35 | 3.12 | 2.50 | 3.75 | — |
| — | 3.70 | 6.65 | 5.17 | +0.62 | 39.2% | 91 | 39.2% | -0.38 | 3.27 | 2.64 | 3.90 | — |
| — | 2.75 | 6.15 | 4.45 | +0.58 | 39.0% | 92 | 39.0% | -0.43 | 3.67 | 1.85 | 5.50 | — |
| — | 2.53 | 5.75 | 4.14 | +0.54 | 38.9% | 93 | 38.9% | -0.47 | 4.42 | 2.99 | 5.85 | — |
| — | 1.95 | 5.50 | 3.73 | +0.51 | 38.7% | 94 | 38.7% | -0.51 | 4.83 | 3.15 | 6.50 | — |
| — | 1.69 | 4.55 | 3.12 | +0.46 | 38.6% | 95 | 38.6% | -0.55 | 5.55 | 4.05 | 7.05 | — |
| — | 2.16 | 3.85 | 3.00 | +0.43 | 38.4% | 96 | 38.4% | -0.58 | 6.17 | 4.75 | 7.60 | — |
| — | 1.12 | 4.15 | 2.63 | +0.39 | 38.3% | 97 | 38.3% | -0.62 | 7.03 | 5.80 | 8.25 | — |
| — | 1.66 | 3.90 | 2.78 | +0.35 | 38.2% | 98 | 38.2% | -0.65 | 7.58 | 6.20 | 8.95 | — |
| — | 1.40 | 2.10 | 1.75 | +0.32 | 38.1% | 99 | 38.1% | -0.69 | 8.32 | 7.00 | 9.65 | — |
| — | 0.61 | 3.60 | 2.10 | +0.28 | 37.9% | 100 | 37.9% | -0.73 | 8.90 | 7.40 | 10.40 | — |
| — | 0.43 | 3.40 | 1.92 | +0.25 | 37.8% | 101 | 37.8% | -0.76 | 9.78 | 8.40 | 11.15 | — |
| — | 0.45 | 2.99 | 1.72 | +0.22 | 37.7% | 102 | 37.7% | -0.79 | 10.32 | 8.70 | 11.95 | — |
| — | 0.12 | 3.00 | 1.56 | +0.20 | 37.7% | 103 | 37.7% | -0.81 | 11.30 | 9.80 | 12.80 | — |
| — | 0.42 | 1.24 | 0.83 | +0.17 | 37.6% | 104 | 37.6% | -0.84 | 12.15 | 10.65 | 13.65 | — |
| — | 0.22 | 1.40 | 0.81 | +0.15 | 37.5% | 105 | 37.5% | -0.86 | 13.10 | 11.65 | 14.55 | — |
| — | — | 2.68 | — | +0.13 | 37.5% | 106 | 37.5% | -0.89 | 13.90 | 12.40 | 15.40 | — |
| — | 0.01 | 2.39 | 1.20 | +0.11 | 37.4% | 107 | 37.4% | -0.90 | 14.75 | 13.15 | 16.35 | — |
| — | — | 2.20 | — | +0.07 | 37.4% | 110 | 37.4% | -0.95 | 17.68 | 16.20 | 19.15 | — |
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.