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 | |
| — | 43.25 | 45.75 | 44.50 | +1.00 | 53.5% | 50 | 53.5% | -0.00 | 0.14 | 0.03 | 0.25 | — |
| — | 38.40 | 41.10 | 39.75 | +0.98 | 55.0% | 55 | 55.0% | -0.02 | — | — | 0.68 | — |
| — | 33.10 | 36.90 | 35.00 | +0.97 | 54.7% | 60 | 54.7% | -0.03 | 0.46 | 0.07 | 0.84 | — |
| — | 29.10 | 31.35 | 30.23 | +0.94 | 53.8% | 65 | 53.8% | -0.06 | 0.72 | 0.47 | 0.97 | — |
| — | 24.75 | 26.50 | 25.62 | +0.90 | 52.6% | 70 | 52.6% | -0.10 | 1.18 | 1.00 | 1.35 | — |
| — | 21.00 | 22.95 | 21.98 | +0.85 | 51.5% | 75 | 51.5% | -0.15 | 2.06 | 1.88 | 2.24 | — |
| — | 16.85 | 19.00 | 17.93 | +0.79 | 50.5% | 80 | 50.5% | -0.21 | 3.27 | 3.10 | 3.45 | — |
| — | 13.75 | 15.30 | 14.53 | +0.72 | 49.6% | 85 | 49.6% | -0.28 | 4.85 | 4.60 | 5.10 | — |
| — | 11.15 | 12.30 | 11.72 | — | — | 90 | — | — | 6.92 | 6.65 | 7.20 | — |
| — | 8.05 | 9.75 | 8.90 | — | — | 95 | 48.6% | -0.45 | 9.07 | 8.45 | 9.70 | — |
| — | 7.05 | 8.00 | 7.53 | — | — | 100 | 48.4% | -0.53 | 12.47 | 11.95 | 13.00 | — |
| — | 5.45 | 6.00 | 5.72 | +0.40 | 48.3% | 105 | 48.3% | -0.61 | 15.78 | 15.10 | 16.45 | — |
| — | 3.75 | 4.65 | 4.20 | +0.33 | 48.3% | 110 | 48.3% | -0.69 | 19.48 | 18.80 | 20.15 | — |
| — | 3.05 | 3.50 | 3.27 | +0.26 | 48.5% | 115 | 48.5% | -0.75 | 23.50 | 22.80 | 24.20 | — |
| — | 2.20 | 2.73 | 2.46 | +0.21 | 48.8% | 120 | 48.8% | -0.81 | 27.75 | 27.10 | 28.40 | — |
| — | 1.58 | 2.14 | 1.86 | +0.17 | 49.1% | 125 | 49.1% | -0.85 | 32.27 | 31.25 | 33.30 | — |
| — | 1.30 | 1.64 | 1.47 | +0.14 | 49.6% | 130 | 49.6% | -0.89 | 36.90 | 35.85 | 37.95 | — |
| — | 0.87 | 1.30 | 1.08 | +0.11 | 50.2% | 135 | 50.2% | -0.92 | 41.35 | 40.60 | 42.10 | — |
| — | 0.77 | 1.05 | 0.91 | +0.09 | 50.8% | 140 | 50.8% | -0.94 | 46.52 | 45.50 | 47.55 | — |
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.