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 | |
| — | 41.50 | 44.20 | 42.85 | +0.98 | 49.7% | 50 | 49.7% | -0.02 | — | — | 0.48 | — |
| — | 36.65 | 39.75 | 38.20 | +0.98 | 45.1% | 55 | 45.1% | -0.03 | — | — | 2.30 | — |
| — | 31.80 | 34.45 | 33.12 | +0.97 | 41.0% | 60 | 41.0% | -0.04 | — | — | 1.75 | — |
| — | 27.10 | 29.80 | 28.45 | +0.95 | 37.6% | 65 | 37.6% | -0.06 | 0.46 | 0.05 | 0.87 | — |
| — | 22.40 | 25.20 | 23.80 | +0.92 | 35.1% | 70 | 35.1% | -0.09 | 0.87 | 0.55 | 1.19 | — |
| — | 18.15 | 20.65 | 19.40 | +0.88 | 33.4% | 75 | 33.4% | -0.13 | 1.60 | 1.17 | 2.03 | — |
| — | 14.10 | 16.75 | 15.43 | +0.81 | 32.3% | 80 | 32.3% | -0.20 | 2.63 | 2.06 | 3.20 | — |
| — | 10.65 | 13.30 | 11.97 | +0.72 | 31.6% | 85 | 31.6% | -0.29 | 4.03 | 3.05 | 5.00 | — |
| — | 7.40 | 10.85 | 9.12 | +0.63 | 31.2% | 90 | 31.2% | -0.39 | 6.08 | 4.25 | 7.90 | — |
| — | 5.00 | 7.95 | 6.47 | +0.52 | 30.9% | 95 | 30.9% | -0.49 | 8.55 | 7.20 | 9.90 | — |
| — | 4.35 | 5.95 | 5.15 | +0.42 | 30.8% | 100 | 30.8% | -0.59 | 11.85 | 10.35 | 13.35 | — |
| — | 2.12 | 3.80 | 2.96 | +0.33 | 30.8% | 105 | 30.8% | -0.69 | 14.82 | 13.75 | 15.90 | — |
| — | 1.35 | 3.30 | 2.33 | +0.25 | 30.7% | 110 | 30.7% | -0.77 | 19.30 | 18.00 | 20.60 | — |
| — | 1.15 | 2.25 | 1.70 | +0.19 | 30.7% | 115 | 30.7% | -0.84 | 23.20 | 21.55 | 24.85 | — |
| — | — | 1.66 | — | +0.14 | 30.6% | 120 | 30.6% | -0.90 | 28.15 | 26.85 | 29.45 | — |
| — | — | 1.77 | — | +0.10 | 30.6% | 125 | 30.6% | -0.94 | 32.65 | 31.10 | 34.20 | — |
| — | — | 1.02 | — | +0.07 | 30.6% | 130 | 30.6% | -0.97 | 37.75 | 36.45 | 39.05 | — |
| — | — | 2.38 | — | +0.05 | 30.6% | 135 | 30.6% | -0.98 | 42.33 | 40.70 | 43.95 | — |
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.