Spot 93.99
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.85 | 25.60 | 24.23 | +0.99 | 42.6% | 70 | 42.6% | -0.01 | — | — | 0.64 | — |
| — | 17.85 | 20.45 | 19.15 | +0.98 | 41.9% | 75 | 41.9% | -0.02 | 0.28 | 0.08 | 0.47 | — |
| — | 13.30 | 15.80 | 14.55 | +0.93 | 41.4% | 80 | 41.4% | -0.07 | 0.48 | 0.39 | 0.57 | — |
| — | 12.40 | 14.85 | 13.62 | +0.91 | 41.4% | 81 | 41.4% | -0.09 | 1.40 | 0.15 | 2.64 | — |
| — | 11.40 | 14.05 | 12.72 | +0.89 | 41.3% | 82 | 41.3% | -0.11 | 1.52 | 0.30 | 2.74 | — |
| — | 10.70 | 13.20 | 11.95 | +0.87 | 41.3% | 83 | 41.3% | -0.13 | 0.88 | 0.65 | 1.10 | — |
| — | 10.00 | 12.30 | 11.15 | +0.85 | 41.3% | 84 | 41.3% | -0.15 | 1.42 | 0.88 | 1.96 | — |
| — | 9.60 | 11.55 | 10.57 | +0.83 | 41.3% | 85 | 41.3% | -0.17 | 1.19 | 0.96 | 1.41 | — |
| — | 8.20 | 10.80 | 9.50 | +0.80 | 41.3% | 86 | 41.3% | -0.20 | 1.73 | 1.28 | 2.18 | — |
| — | 7.45 | 10.20 | 8.82 | +0.78 | 41.3% | 87 | 41.3% | -0.23 | 1.86 | 1.53 | 2.20 | — |
| — | 7.50 | 9.50 | 8.50 | +0.75 | 41.3% | 88 | 41.3% | -0.25 | 2.04 | 1.82 | 2.26 | — |
| — | 6.80 | 8.00 | 7.40 | +0.72 | 41.3% | 89 | 41.3% | -0.28 | 2.42 | 2.14 | 2.69 | — |
| — | 6.00 | 7.20 | 6.60 | +0.69 | 41.4% | 90 | 41.4% | -0.32 | 2.64 | 2.39 | 2.89 | — |
| — | 5.60 | 6.55 | 6.08 | +0.65 | 41.4% | 91 | 41.4% | -0.35 | 3.56 | 2.78 | 4.35 | — |
| — | 5.05 | 6.15 | 5.60 | +0.62 | 41.5% | 92 | 41.5% | -0.39 | 3.55 | 3.20 | 3.90 | — |
| — | 4.55 | 5.50 | 5.03 | +0.58 | 41.6% | 93 | 41.6% | -0.42 | 4.42 | 3.60 | 5.25 | — |
| — | 4.40 | 4.90 | 4.65 | +0.55 | 41.7% | 94 | 41.7% | -0.45 | 4.45 | 4.10 | 4.80 | — |
| — | 3.95 | 4.35 | 4.15 | +0.51 | 41.8% | 95 | 41.8% | -0.49 | 4.95 | 4.55 | 5.35 | — |
| — | 3.55 | 3.95 | 3.75 | +0.48 | 41.9% | 96 | 41.9% | -0.53 | 5.60 | 5.20 | 6.00 | — |
| — | 2.87 | 3.50 | 3.19 | +0.44 | 42.0% | 97 | 42.0% | -0.56 | 6.20 | 5.80 | 6.60 | — |
| — | 2.79 | 3.15 | 2.97 | +0.41 | 42.1% | 98 | — | — | 6.85 | 6.45 | 7.25 | — |
| — | 2.22 | 2.86 | 2.54 | +0.38 | 42.3% | 99 | 42.3% | -0.63 | 7.53 | 7.10 | 7.95 | — |
| — | 2.16 | 2.58 | 2.37 | +0.35 | 42.4% | 100 | 42.4% | -0.66 | 8.40 | 7.80 | 9.00 | — |
| — | 1.70 | 4.05 | 2.88 | +0.32 | 42.5% | 101 | 42.5% | -0.69 | 8.85 | 8.40 | 9.30 | — |
| — | 1.56 | 2.06 | 1.81 | +0.29 | 42.7% | 102 | 42.7% | -0.72 | 9.80 | 8.70 | 10.90 | — |
| — | 1.28 | 3.35 | 2.31 | +0.27 | 42.9% | 103 | 42.9% | -0.74 | 10.70 | 9.50 | 11.90 | — |
| — | 1.21 | 1.54 | 1.38 | +0.24 | 43.0% | 104 | 43.0% | -0.77 | 11.45 | 10.35 | 12.55 | — |
| — | 1.05 | 1.32 | 1.19 | +0.22 | 43.2% | 105 | 43.2% | -0.79 | 12.30 | 11.25 | 13.35 | — |
| — | 0.17 | 1.33 | 0.75 | +0.20 | 43.4% | 106 | 43.4% | -0.81 | 13.15 | 12.05 | 14.25 | — |
| — | 0.63 | 2.97 | 1.80 | +0.18 | 43.6% | 107 | 43.6% | -0.83 | 14.05 | 12.95 | 15.15 | — |
| — | 0.60 | 1.50 | 1.05 | +0.16 | 43.8% | 108 | 43.8% | -0.85 | 14.95 | 13.85 | 16.05 | — |
| — | 0.05 | 1.60 | 0.82 | +0.14 | 43.9% | 109 | 43.9% | -0.87 | 15.88 | 14.20 | 17.55 | — |
| — | 0.52 | 1.20 | 0.86 | +0.13 | 44.1% | 110 | 44.1% | -0.88 | 17.05 | 15.65 | 18.45 | — |
| — | 0.02 | 1.39 | 0.70 | +0.12 | 44.3% | 111 | 44.3% | -0.90 | 17.45 | 15.50 | 19.40 | — |
| — | 0.20 | 1.15 | 0.68 | +0.10 | 44.5% | 112 | 44.5% | -0.91 | 18.57 | 16.85 | 20.30 | — |
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.