Spot 93.41
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.45 | 20.25 | 18.85 | +1.00 | 29.9% | 75 | 29.9% | -0.00 | — | — | 0.05 | — |
| — | 16.05 | 16.80 | 16.43 | +0.99 | 28.7% | 77.5 | 28.7% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 13.50 | 14.35 | 13.93 | +0.98 | 27.2% | 80 | 27.2% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 12.00 | 13.50 | 12.75 | +0.97 | 26.6% | 81 | 26.6% | -0.03 | 0.09 | 0.04 | 0.14 | — |
| — | 11.00 | 12.50 | 11.75 | +0.96 | 25.9% | 82 | 25.9% | -0.04 | 0.07 | 0.02 | 0.12 | — |
| — | 11.05 | 12.05 | 11.55 | +0.96 | 25.5% | 82.5 | 25.5% | -0.04 | 0.13 | 0.11 | 0.15 | — |
| — | 10.05 | 11.50 | 10.78 | +0.95 | 25.2% | 83 | 25.2% | -0.05 | 0.14 | 0.08 | 0.19 | — |
| — | 9.10 | 10.45 | 9.78 | +0.94 | 24.5% | 84 | 24.5% | -0.06 | 0.19 | 0.12 | 0.26 | — |
| — | 8.75 | 9.55 | 9.15 | +0.92 | 23.9% | 85 | 23.9% | -0.08 | 0.24 | 0.20 | 0.28 | — |
| — | 7.30 | 8.70 | 8.00 | +0.90 | 23.3% | 86 | 23.3% | -0.10 | 0.29 | 0.27 | 0.31 | — |
| — | 6.40 | 7.70 | 7.05 | +0.87 | 22.8% | 87 | 22.8% | -0.13 | 0.40 | 0.33 | 0.47 | — |
| — | 6.55 | 7.00 | 6.78 | +0.86 | 22.7% | 87.5 | 22.7% | -0.14 | 0.45 | 0.40 | 0.50 | — |
| — | 5.60 | 6.85 | 6.22 | +0.84 | 22.5% | 88 | 22.5% | -0.16 | 0.55 | 0.50 | 0.59 | — |
| — | 4.95 | 6.00 | 5.47 | +0.79 | 22.2% | 89 | 22.2% | -0.21 | 0.73 | 0.65 | 0.81 | — |
| — | 4.55 | 4.80 | 4.67 | +0.75 | 21.9% | 90 | 21.9% | -0.25 | 0.94 | 0.90 | 0.99 | — |
| — | 3.80 | 4.25 | 4.03 | +0.69 | 21.7% | 91 | 21.7% | -0.32 | 1.25 | 1.07 | 1.43 | — |
| — | 3.10 | 3.50 | 3.30 | +0.63 | 21.5% | 92 | 21.5% | -0.38 | 1.54 | 1.44 | 1.65 | — |
| — | 2.91 | 3.15 | 3.03 | +0.59 | 21.4% | 92.5 | 21.4% | -0.41 | 1.77 | 1.67 | 1.88 | — |
| — | 2.62 | 2.91 | 2.77 | +0.56 | 21.4% | 93 | 21.4% | -0.44 | 1.99 | 1.88 | 2.09 | — |
| — | 2.09 | 2.34 | 2.21 | +0.50 | 21.2% | 94 | 21.2% | -0.51 | 2.47 | 2.36 | 2.58 | — |
| — | 1.69 | 1.86 | 1.77 | +0.43 | 21.1% | 95 | 21.1% | -0.58 | 3.04 | 2.94 | 3.15 | — |
| — | 1.28 | 1.57 | 1.43 | +0.36 | 21.1% | 96 | 21.1% | -0.65 | 3.67 | 3.55 | 3.80 | — |
| — | 0.99 | 1.17 | 1.08 | +0.30 | 21.0% | 97 | 21.0% | -0.71 | 4.62 | 4.15 | 5.10 | — |
| — | 0.89 | 1.01 | 0.95 | +0.27 | 21.0% | 97.5 | 21.0% | -0.75 | 4.88 | 4.35 | 5.40 | — |
| — | 0.72 | 0.90 | 0.81 | +0.25 | 21.0% | 98 | 21.0% | -0.77 | 5.35 | 4.70 | 6.00 | — |
| — | 0.56 | 0.76 | 0.66 | +0.20 | 21.1% | 99 | 21.1% | -0.83 | 6.17 | 5.50 | 6.85 | — |
| — | 0.41 | 0.54 | 0.47 | +0.16 | 21.2% | 100 | 21.2% | -0.87 | 6.97 | 6.35 | 7.60 | — |
| — | 0.28 | 0.40 | 0.34 | +0.13 | 21.3% | 101 | 21.3% | -0.91 | 7.85 | 7.10 | 8.60 | — |
| — | 0.19 | 0.43 | 0.31 | +0.09 | 21.4% | 102 | 21.4% | -0.94 | 8.72 | 7.95 | 9.50 | — |
| — | 0.02 | 0.46 | 0.24 | +0.07 | 21.6% | 103 | 21.6% | -0.96 | 9.70 | 8.95 | 10.45 | — |
| — | 0.09 | 0.69 | 0.39 | +0.06 | 21.9% | 104 | 21.9% | -0.99 | 10.68 | 9.95 | 11.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.04 | 22.1% | 105 | 22.1% | -1.00 | 11.68 | 10.95 | 12.40 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 24.0% | 110 | 24.0% | -1.00 | 16.55 | 15.20 | 17.90 | — |
| — | — | 0.06 | — | +0.01 | 26.9% | 115 | 26.9% | -1.00 | 21.55 | 20.20 | 22.90 | — |
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.