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 | |
| — | 21.90 | 25.15 | 23.52 | +1.00 | 60.7% | 70 | 60.7% | +0.00 | — | — | 0.01 | — |
| — | 16.90 | 20.80 | 18.85 | +1.00 | 61.5% | 75 | 61.5% | +0.00 | — | — | 0.01 | — |
| — | 12.65 | 14.90 | 13.78 | +1.00 | 79.7% | 80 | 79.7% | -0.00 | — | — | 0.01 | — |
| — | 11.70 | 14.65 | 13.18 | +1.00 | 80.3% | 81 | 80.3% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 10.75 | 12.90 | 11.82 | +1.00 | 78.4% | 82 | 78.4% | -0.00 | — | — | 0.52 | — |
| — | 9.35 | 12.65 | 11.00 | +1.00 | 74.3% | 83 | 74.3% | -0.00 | — | — | 0.75 | — |
| — | 8.35 | 11.15 | 9.75 | +1.00 | 68.8% | 84 | 68.8% | -0.00 | — | — | 0.21 | — |
| — | 7.75 | 9.95 | 8.85 | +0.99 | 62.7% | 85 | 62.7% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 6.70 | 8.90 | 7.80 | +0.99 | 57.0% | 86 | 57.0% | -0.01 | — | — | 0.03 | — |
| — | 5.60 | 8.70 | 7.15 | +0.97 | 52.6% | 87 | 52.6% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 4.75 | 6.35 | 5.55 | +0.96 | 50.2% | 88 | 50.2% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 3.75 | 5.60 | 4.67 | +0.93 | 48.9% | 89 | 48.9% | -0.07 | 0.09 | 0.05 | 0.13 | — |
| — | 3.25 | 4.45 | 3.85 | +0.88 | 48.4% | 90 | 48.4% | -0.12 | 0.17 | 0.12 | 0.21 | — |
| — | 3.00 | 3.75 | 3.38 | +0.81 | 48.0% | 91 | 48.0% | -0.18 | 0.28 | 0.21 | 0.34 | — |
| — | 2.36 | 2.78 | 2.57 | +0.73 | 47.8% | 92 | 47.8% | -0.27 | 0.50 | 0.42 | 0.58 | — |
| — | 1.67 | 2.08 | 1.88 | +0.65 | 47.7% | 93 | 47.7% | -0.35 | 0.85 | 0.70 | 1.00 | — |
| — | 1.08 | 1.57 | 1.32 | — | — | 94 | 47.7% | -0.45 | 1.25 | 1.03 | 1.47 | — |
| — | 0.70 | 0.95 | 0.82 | — | — | 95 | 47.9% | -0.56 | 1.80 | 1.65 | 1.95 | — |
| — | 0.39 | 0.64 | 0.52 | — | — | 96 | — | — | 2.50 | 2.24 | 2.77 | — |
| — | 0.23 | 0.38 | 0.30 | +0.26 | 48.5% | 97 | — | — | 3.45 | 3.05 | 3.85 | — |
| — | 0.12 | 0.24 | 0.18 | — | — | 98 | — | — | 4.47 | 3.95 | 5.00 | — |
| — | 0.09 | 0.13 | 0.11 | — | — | 99 | — | — | 5.55 | 4.85 | 6.25 | — |
| — | 0.05 | 0.07 | 0.06 | +0.11 | 49.9% | 100 | — | — | 6.42 | 5.85 | 7.00 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 101 | — | — | 7.58 | 6.65 | 8.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.06 | 51.2% | 102 | — | — | 8.78 | 7.50 | 10.05 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 103 | 51.7% | -0.96 | 9.80 | 8.55 | 11.05 | — |
| — | — | 0.03 | — | — | — | 104 | — | — | 10.78 | 9.45 | 12.10 | — |
| — | — | 0.03 | — | +0.02 | 51.6% | 105 | 51.6% | -0.99 | 11.72 | 10.80 | 12.65 | — |
| — | — | 0.11 | — | +0.01 | 51.3% | 106 | 51.3% | -0.99 | 12.38 | 11.30 | 13.45 | — |
| — | — | 0.11 | — | +0.01 | 50.9% | 107 | 50.9% | -1.00 | 13.47 | 12.50 | 14.45 | — |
| — | — | 0.06 | — | — | — | 108 | — | — | 14.65 | 13.80 | 15.50 | — |
| — | — | 0.17 | — | +0.00 | 50.3% | 109 | — | — | 15.93 | 14.80 | 17.05 | — |
| — | — | 0.01 | — | — | — | 110 | — | — | 16.50 | 15.60 | 17.40 | — |
| — | — | 0.10 | — | — | — | 111 | — | — | 17.85 | 16.55 | 19.15 | — |
| — | — | 0.29 | — | — | — | 112 | — | — | 18.85 | 17.55 | 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.