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 | |
| — | 21.95 | 25.80 | 23.88 | — | — | 70 | — | — | — | — | 0.02 | — |
| — | 17.40 | 20.75 | 19.07 | — | — | 75 | — | — | — | — | 0.03 | — |
| — | 12.80 | 15.75 | 14.28 | — | — | 80 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 11.35 | 14.55 | 12.95 | — | — | 81 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 10.80 | 13.80 | 12.30 | — | — | 82 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 9.55 | 12.80 | 11.18 | — | — | 83 | — | — | 0.09 | 0.04 | 0.13 | — |
| — | 8.80 | 11.15 | 9.97 | — | — | 84 | 43.3% | -0.04 | 0.14 | 0.09 | 0.19 | — |
| — | 7.95 | 10.20 | 9.07 | +0.94 | 43.1% | 85 | 43.1% | -0.06 | 0.14 | 0.07 | 0.22 | — |
| — | 7.00 | 9.25 | 8.12 | +0.92 | 43.0% | 86 | 43.0% | -0.08 | 0.26 | 0.20 | 0.32 | — |
| — | 5.85 | 9.15 | 7.50 | +0.89 | 42.8% | 87 | 42.8% | -0.11 | 0.35 | 0.24 | 0.46 | — |
| — | 5.40 | 7.45 | 6.42 | +0.86 | 42.7% | 88 | 42.7% | -0.14 | 0.48 | 0.37 | 0.60 | — |
| — | 4.40 | 6.75 | 5.58 | +0.82 | 42.7% | 89 | 42.7% | -0.18 | 0.65 | 0.51 | 0.78 | — |
| — | 4.40 | 5.25 | 4.83 | +0.77 | 42.6% | 90 | 42.6% | -0.23 | 0.88 | 0.79 | 0.97 | — |
| — | 3.65 | 4.55 | 4.10 | +0.72 | 42.5% | 91 | 42.5% | -0.28 | 1.14 | 0.89 | 1.38 | — |
| — | 3.25 | 3.80 | 3.52 | +0.66 | 42.5% | 92 | 42.5% | -0.34 | 1.53 | 1.38 | 1.68 | — |
| — | 2.77 | 3.20 | 2.98 | +0.60 | 42.4% | 93 | 42.4% | -0.40 | 1.93 | 1.75 | 2.10 | — |
| — | 2.27 | 2.79 | 2.53 | +0.54 | 42.4% | 94 | 42.4% | -0.46 | 2.40 | 2.21 | 2.59 | — |
| — | 1.81 | 2.17 | 1.99 | +0.48 | 42.4% | 95 | 42.4% | -0.52 | 3.06 | 2.78 | 3.35 | — |
| — | 1.42 | 1.77 | 1.59 | +0.42 | 42.4% | 96 | 42.4% | -0.58 | 3.65 | 3.25 | 4.05 | — |
| — | 1.09 | 1.51 | 1.30 | +0.36 | 42.4% | 97 | 42.4% | -0.64 | 4.33 | 4.00 | 4.65 | — |
| — | 0.85 | 1.16 | 1.00 | +0.31 | 42.5% | 98 | 42.5% | -0.70 | 5.20 | 4.70 | 5.70 | — |
| — | 0.64 | 0.87 | 0.76 | +0.26 | 42.5% | 99 | 42.5% | -0.74 | 5.90 | 5.10 | 6.70 | — |
| — | 0.51 | 0.68 | 0.59 | +0.22 | 42.6% | 100 | 42.6% | -0.78 | 7.08 | 6.25 | 7.90 | — |
| — | 0.35 | 0.53 | 0.44 | +0.18 | 42.8% | 101 | 42.8% | -0.82 | 8.03 | 7.10 | 8.95 | — |
| — | 0.26 | 0.39 | 0.33 | +0.15 | 42.9% | 102 | 42.9% | -0.86 | 8.60 | 7.55 | 9.65 | — |
| — | 0.23 | 0.30 | 0.27 | +0.12 | 43.1% | 103 | 43.1% | -0.88 | 9.75 | 8.90 | 10.60 | — |
| — | 0.05 | 0.37 | 0.21 | +0.10 | 43.3% | 104 | 43.3% | -0.91 | 10.65 | 9.80 | 11.50 | — |
| — | 0.14 | 0.19 | 0.17 | +0.08 | 43.6% | 105 | 43.6% | -0.93 | 11.07 | 10.65 | 11.50 | — |
| — | 0.09 | 0.17 | 0.13 | +0.06 | 43.8% | 106 | 43.8% | -0.95 | 12.88 | 11.60 | 14.15 | — |
| — | 0.01 | 0.12 | 0.07 | +0.05 | 44.1% | 107 | 44.1% | -0.96 | 13.80 | 12.45 | 15.15 | — |
| — | — | 0.10 | — | +0.04 | 44.4% | 108 | 44.4% | -0.97 | 14.75 | 13.45 | 16.05 | — |
| — | — | 0.11 | — | +0.03 | 44.7% | 109 | 44.7% | -0.98 | 15.80 | 14.55 | 17.05 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 45.0% | 110 | 45.0% | -0.99 | 16.30 | 14.45 | 18.15 | — |
| — | — | 0.11 | — | +0.02 | 45.3% | 111 | 45.3% | -0.99 | 17.80 | 16.45 | 19.15 | — |
| — | — | 0.05 | — | +0.01 | 45.6% | 112 | 45.6% | -1.00 | 18.32 | 16.50 | 20.15 | — |
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.