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 | |
| — | 17.70 | 19.80 | 18.75 | +1.00 | 39.3% | 75 | 39.3% | -0.00 | — | — | 0.37 | — |
| — | 16.70 | 18.90 | 17.80 | +1.00 | 39.3% | 76 | 39.3% | -0.00 | — | — | 0.15 | — |
| — | 15.70 | 17.85 | 16.77 | +1.00 | 39.1% | 77 | 39.1% | -0.00 | — | — | 0.75 | — |
| — | 14.75 | 16.30 | 15.53 | +1.00 | 38.9% | 78 | 38.9% | -0.00 | — | — | 0.75 | — |
| — | 13.75 | 16.00 | 14.88 | +1.00 | 38.4% | 79 | 38.4% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 12.75 | 15.00 | 13.88 | +0.99 | 37.8% | 80 | 37.8% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 11.75 | 13.50 | 12.62 | +0.99 | 37.0% | 81 | 37.0% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 10.75 | 13.00 | 11.88 | +0.98 | 36.2% | 82 | 36.2% | -0.02 | — | — | 0.10 | — |
| 4 | 10.35 | 11.30 | 10.82 | +0.98 | 35.2% | 83 | 35.2% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| 11 | 8.80 | 10.60 | 9.70 | +0.97 | 34.1% | 84 | 34.1% | -0.03 | 0.09 | 0.05 | 0.12 | 710 |
| — | 8.40 | 9.25 | 8.82 | +0.96 | 33.0% | 85 | 33.0% | -0.04 | 0.11 | 0.08 | 0.14 | — |
| — | 7.45 | 7.95 | 7.70 | +0.94 | 32.0% | 86 | 32.0% | -0.06 | 0.12 | 0.08 | 0.16 | — |
| — | 6.50 | 7.35 | 6.92 | +0.92 | 30.9% | 87 | 30.9% | -0.08 | 0.19 | 0.13 | 0.25 | — |
| — | 5.70 | 6.20 | 5.95 | +0.88 | 30.0% | 88 | 30.0% | -0.11 | 0.24 | 0.18 | 0.30 | — |
| — | 4.80 | 5.30 | 5.05 | +0.85 | 29.2% | 89 | 29.2% | -0.16 | 0.35 | 0.30 | 0.40 | — |
| — | 4.00 | 4.20 | 4.10 | +0.79 | 28.4% | 90 | 28.4% | -0.22 | 0.51 | 0.45 | 0.57 | — |
| — | 3.15 | 3.55 | 3.35 | +0.72 | 27.8% | 91 | 27.8% | -0.28 | 0.77 | 0.70 | 0.84 | — |
| — | 2.46 | 2.72 | 2.59 | +0.65 | 27.3% | 92 | 27.3% | -0.36 | 1.06 | 0.97 | 1.16 | — |
| — | 1.87 | 2.12 | 2.00 | +0.56 | 27.0% | 93 | 27.0% | -0.45 | 1.44 | 1.30 | 1.57 | — |
| — | 1.40 | 1.64 | 1.52 | +0.47 | 26.7% | 94 | 26.7% | -0.54 | 1.90 | 1.70 | 2.10 | — |
| — | 1.08 | 1.22 | 1.15 | +0.38 | 26.5% | 95 | 26.5% | -0.63 | 2.63 | 2.40 | 2.87 | — |
| — | 0.72 | 1.03 | 0.88 | +0.29 | 26.4% | 96 | 26.4% | -0.71 | 3.23 | 3.00 | 3.45 | — |
| — | 0.46 | 0.63 | 0.55 | +0.22 | 26.4% | 97 | 26.4% | -0.79 | 4.03 | 3.75 | 4.30 | — |
| — | 0.31 | 0.45 | 0.38 | +0.16 | 26.5% | 98 | 26.5% | -0.85 | 4.92 | 4.30 | 5.55 | — |
| — | 0.18 | 0.32 | 0.25 | +0.11 | 26.7% | 99 | 26.7% | -0.90 | 5.67 | 5.15 | 6.20 | — |
| — | 0.14 | 0.19 | 0.17 | +0.08 | 27.0% | 100 | 27.0% | -0.93 | 6.72 | 5.95 | 7.50 | — |
| — | 0.07 | 0.15 | 0.11 | +0.06 | 27.5% | 101 | 27.5% | -0.96 | 7.67 | 6.90 | 8.45 | — |
| — | 0.02 | 0.16 | 0.09 | +0.04 | 28.1% | 102 | 28.1% | -0.98 | 8.57 | 7.75 | 9.40 | — |
| — | 0.05 | 0.08 | 0.07 | +0.03 | 28.8% | 103 | 28.8% | -0.99 | 9.65 | 8.90 | 10.40 | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 29.7% | 104 | 29.7% | -1.00 | 10.65 | 9.85 | 11.45 | — |
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.