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 | |
| — | 18.30 | 19.15 | 18.73 | +1.00 | 26.8% | 75 | 26.8% | +0.00 | — | — | 2.13 | — |
| — | 16.25 | 18.20 | 17.23 | +1.00 | 26.0% | 76 | 26.0% | +0.00 | — | — | 0.10 | — |
| — | 16.20 | 17.20 | 16.70 | +1.00 | 25.3% | 77 | 25.3% | +0.00 | — | — | 0.10 | — |
| — | 15.30 | 16.15 | 15.72 | +1.00 | 24.7% | 78 | 24.7% | +0.00 | — | — | 0.10 | — |
| — | 13.65 | 16.05 | 14.85 | +1.00 | 24.1% | 79 | 24.1% | +0.00 | — | — | 2.11 | — |
| — | 13.30 | 14.25 | 13.78 | +1.00 | 23.6% | 80 | 23.6% | +0.00 | — | — | 0.30 | — |
| — | 12.15 | 13.20 | 12.68 | +1.00 | 23.3% | 81 | 23.3% | +0.00 | — | — | 1.78 | — |
| — | 10.35 | 12.10 | 11.22 | +1.00 | 23.2% | 82 | 23.2% | +0.00 | — | — | 0.07 | — |
| — | 10.30 | 11.15 | 10.72 | +1.00 | 23.5% | 83 | 23.5% | +0.00 | — | — | 0.14 | — |
| — | 9.30 | 10.10 | 9.70 | +1.00 | 24.6% | 84 | 24.6% | -0.00 | — | — | 0.05 | — |
| — | 7.40 | 9.10 | 8.25 | +1.00 | 26.5% | 85 | 26.5% | -0.00 | — | — | 0.03 | — |
| — | 7.15 | 8.25 | 7.70 | +1.00 | 28.6% | 86 | 28.6% | -0.00 | — | — | 0.04 | — |
| — | 5.85 | 7.05 | 6.45 | +0.99 | 29.7% | 87 | 29.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.30 | 6.00 | 5.65 | +0.98 | 28.9% | 88 | 28.9% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.10 | 5.40 | 4.75 | +0.96 | 26.6% | 89 | 26.6% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 3.40 | 3.85 | 3.62 | +0.93 | 24.1% | 90 | 24.1% | -0.07 | 0.05 | 0.02 | 0.08 | — |
| — | 2.44 | 2.72 | 2.58 | +0.88 | 22.3% | 91 | 22.3% | -0.12 | 0.12 | 0.10 | 0.15 | — |
| — | 1.67 | 1.88 | 1.77 | +0.77 | 21.2% | 92 | 21.2% | -0.24 | 0.28 | 0.24 | 0.31 | — |
| — | 1.04 | 1.13 | 1.08 | +0.60 | 20.7% | 93 | 20.7% | -0.40 | 0.58 | 0.56 | 0.61 | — |
| — | 0.52 | 0.59 | 0.56 | +0.40 | 20.8% | 94 | 20.8% | -0.60 | 1.06 | 0.96 | 1.17 | — |
| — | 0.25 | 0.29 | 0.27 | +0.24 | 21.4% | 95 | 21.4% | -0.77 | 1.83 | 1.61 | 2.05 | — |
| — | 0.11 | 0.14 | 0.12 | +0.13 | 22.4% | 96 | 22.4% | -0.88 | 2.65 | 2.36 | 2.94 | — |
| — | 0.05 | 0.07 | 0.06 | +0.07 | 23.5% | 97 | 23.5% | -0.94 | 3.73 | 3.00 | 4.45 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 24.4% | 98 | 24.4% | -0.98 | 4.65 | 3.90 | 5.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.5% | 99 | 24.5% | -1.00 | 6.00 | 4.85 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 24.4% | 100 | 24.4% | -1.00 | 6.65 | 5.90 | 7.40 | — |
| — | — | 0.32 | — | +0.00 | 24.1% | 101 | 24.1% | -1.00 | 7.67 | 6.95 | 8.40 | — |
| — | — | 0.37 | — | +0.00 | 24.0% | 102 | 24.0% | -1.00 | 8.65 | 7.90 | 9.40 | — |
| — | — | 0.75 | — | +0.00 | 23.9% | 103 | 23.9% | -1.00 | 9.78 | 8.75 | 10.80 | — |
| — | — | 0.05 | — | +0.00 | 23.8% | 104 | 23.8% | -1.00 | 10.62 | 9.85 | 11.40 | — |
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.