Spot 94.22
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.10 | 20.35 | 18.23 | +1.00 | 41.9% | 76 | 41.9% | +0.00 | — | — | 2.13 | — |
| — | 15.10 | 19.40 | 17.25 | +1.00 | 41.4% | 77 | 41.4% | +0.00 | — | — | 0.75 | — |
| — | 14.60 | 18.80 | 16.70 | +1.00 | 41.2% | 77.5 | 41.2% | +0.00 | — | — | 0.10 | — |
| — | 14.10 | 18.25 | 16.18 | +1.00 | 41.3% | 78 | 41.3% | +0.00 | — | — | 0.74 | — |
| — | 13.10 | 17.40 | 15.25 | +1.00 | 42.2% | 79 | 42.2% | +0.00 | — | — | 0.75 | — |
| — | 12.00 | 16.35 | 14.18 | +1.00 | 44.9% | 80 | 44.9% | +0.00 | — | — | 0.01 | — |
| — | 11.20 | 15.30 | 13.25 | +1.00 | 50.0% | 81 | 50.0% | -0.00 | — | — | 0.75 | — |
| — | 10.20 | 14.35 | 12.28 | +1.00 | 56.5% | 82 | 56.5% | -0.00 | — | — | 0.20 | — |
| — | 9.60 | 13.85 | 11.72 | +1.00 | 59.6% | 82.5 | 59.6% | -0.00 | — | — | 0.05 | — |
| — | 9.20 | 13.35 | 11.28 | +1.00 | 62.1% | 83 | 62.1% | -0.00 | — | — | 0.75 | — |
| — | 8.20 | 12.35 | 10.28 | +0.99 | 64.1% | 84 | 64.1% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 8.60 | 11.35 | 9.97 | — | — | 85 | 61.3% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 6.00 | 9.90 | 7.95 | +0.99 | 55.2% | 86 | 55.2% | -0.01 | — | — | 0.20 | — |
| — | 5.00 | 9.10 | 7.05 | +0.99 | 48.2% | 87 | 48.2% | -0.01 | — | — | 0.13 | — |
| — | 5.30 | 7.55 | 6.42 | +0.99 | 45.1% | 87.5 | 45.1% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 5.00 | 7.20 | 6.10 | +0.99 | 42.5% | 88 | — | — | — | — | 0.07 | — |
| — | 3.90 | 6.30 | 5.10 | +0.98 | 38.7% | 89 | 38.7% | -0.02 | — | — | 0.26 | — |
| — | 3.25 | 5.60 | 4.42 | — | — | 90 | — | — | — | — | 0.11 | — |
| — | 2.25 | 4.70 | 3.48 | — | — | 91 | 34.4% | -0.08 | 0.10 | 0.01 | 0.18 | — |
| — | 2.09 | 3.05 | 2.57 | — | — | 92 | 32.7% | -0.15 | 0.20 | 0.05 | 0.35 | — |
| — | 1.55 | 2.48 | 2.02 | +0.80 | 32.0% | 92.5 | 32.0% | -0.20 | 0.29 | 0.10 | 0.49 | — |
| — | 0.57 | 1.78 | 1.18 | — | — | 93 | 31.4% | -0.27 | 0.66 | 0.09 | 1.22 | — |
| — | 0.65 | 3.05 | 1.85 | +0.56 | 31.1% | 94 | 31.1% | -0.44 | 0.81 | 0.41 | 1.21 | — |
| — | 0.20 | 0.57 | 0.39 | +0.38 | 31.7% | 95 | — | — | 1.31 | 0.87 | 1.75 | — |
| — | 0.02 | 0.61 | 0.32 | +0.23 | 33.0% | 96 | 33.0% | -0.77 | 2.52 | 1.49 | 3.55 | — |
| — | 0.06 | 0.15 | 0.10 | — | — | 97 | 34.9% | -0.87 | 3.17 | 2.09 | 4.25 | — |
| — | — | 0.17 | — | +0.11 | 35.8% | 97.5 | 35.8% | -0.90 | 3.98 | 2.85 | 5.10 | — |
| — | — | 2.24 | — | — | — | 98 | 36.9% | -0.92 | 4.20 | 3.20 | 5.20 | — |
| — | — | 0.12 | — | +0.04 | 38.8% | 99 | 38.8% | -0.96 | 5.30 | 4.15 | 6.45 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 40.2% | 100 | — | — | 6.35 | 5.15 | 7.55 | — |
| — | — | 2.18 | — | +0.01 | 40.9% | 101 | 40.9% | -0.99 | 7.03 | 6.10 | 7.95 | — |
| — | — | 2.17 | — | +0.00 | 40.9% | 102 | — | — | 7.90 | 7.05 | 8.75 | — |
| — | — | 2.16 | — | +0.00 | 40.6% | 103 | 40.6% | -1.00 | 8.93 | 7.00 | 10.85 | — |
| — | — | 2.16 | — | +0.00 | 40.3% | 104 | 40.3% | -1.00 | 10.28 | 9.05 | 11.50 | — |
| — | — | 0.04 | — | +0.00 | 40.1% | 105 | 106.5% | -1.00 | 11.07 | 10.20 | 11.95 | — |
| — | — | 0.95 | — | +0.00 | 40.3% | 106 | 40.3% | -1.00 | 12.38 | 11.20 | 13.55 | — |
| — | — | 0.20 | — | +0.00 | 42.0% | 110 | 42.0% | -1.00 | 16.23 | 14.60 | 17.85 | — |
| — | — | 1.27 | — | +0.00 | 45.1% | 115 | 45.1% | -1.00 | 20.77 | 19.50 | 22.05 | — |
| — | — | 2.14 | — | +0.00 | 48.2% | 120 | 48.2% | -1.00 | 26.18 | 24.50 | 27.85 | — |
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.