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 | |
| — | 16.15 | 20.40 | 18.27 | +1.00 | 35.9% | 76 | 35.9% | -0.00 | — | — | 2.13 | — |
| — | 15.15 | 19.25 | 17.20 | +1.00 | 35.1% | 77 | 35.1% | -0.00 | — | — | 2.13 | — |
| — | 14.15 | 18.45 | 16.30 | +1.00 | 34.3% | 78 | 34.3% | -0.00 | — | — | 2.13 | — |
| — | 13.25 | 17.45 | 15.35 | +1.00 | 33.5% | 79 | 33.5% | -0.00 | — | — | 2.07 | — |
| — | 12.25 | 16.45 | 14.35 | +1.00 | 32.8% | 80 | 32.8% | -0.00 | — | — | 0.23 | — |
| — | 11.25 | 15.45 | 13.35 | +1.00 | 32.0% | 81 | — | — | — | — | 0.42 | — |
| — | 10.25 | 14.45 | 12.35 | +1.00 | 31.4% | 82 | 31.4% | -0.00 | — | — | 0.47 | — |
| — | 9.05 | 13.45 | 11.25 | +1.00 | 30.7% | 83 | — | — | — | — | 0.05 | — |
| — | 8.25 | 12.45 | 10.35 | +0.99 | 30.1% | 84 | 30.1% | -0.01 | — | — | 0.14 | — |
| — | 7.10 | 11.30 | 9.20 | +0.99 | 29.6% | 85 | 29.6% | -0.01 | — | — | 0.05 | — |
| — | 6.30 | 10.00 | 8.15 | +0.98 | 29.2% | 86 | 29.2% | -0.02 | — | — | 0.10 | — |
| — | 5.15 | 9.00 | 7.08 | +0.97 | 28.9% | 87 | 28.9% | -0.04 | — | — | 0.14 | — |
| — | 4.35 | 8.40 | 6.38 | +0.94 | 28.7% | 88 | 28.7% | -0.06 | 0.10 | 0.03 | 0.18 | — |
| — | 3.25 | 7.15 | 5.20 | +0.91 | 28.4% | 89 | 28.4% | -0.09 | 0.18 | 0.09 | 0.27 | — |
| — | 2.60 | 6.10 | 4.35 | +0.86 | 28.1% | 90 | 28.1% | -0.14 | 0.28 | 0.18 | 0.39 | — |
| — | 1.75 | 5.10 | 3.42 | +0.80 | 27.8% | 91 | 27.8% | -0.20 | 0.38 | 0.12 | 0.63 | — |
| — | 1.14 | 4.95 | 3.04 | +0.73 | 27.6% | 92 | 27.6% | -0.27 | 0.71 | 0.52 | 0.90 | — |
| — | 0.28 | 4.55 | 2.42 | +0.64 | 27.5% | 93 | 27.5% | -0.36 | 0.95 | 0.65 | 1.26 | — |
| — | 0.05 | 2.64 | 1.34 | +0.54 | 27.6% | 94 | 27.6% | -0.46 | 1.36 | 1.02 | 1.70 | — |
| — | 0.90 | 3.25 | 2.08 | +0.45 | 27.9% | 95 | 27.9% | -0.55 | 2.14 | 1.42 | 2.86 | — |
| — | 0.21 | 3.20 | 1.71 | +0.35 | 28.3% | 96 | 28.3% | -0.65 | 2.79 | 1.78 | 3.80 | — |
| — | — | 0.80 | — | +0.27 | 28.7% | 97 | 28.7% | -0.73 | 3.08 | 1.22 | 4.95 | — |
| — | — | 2.78 | — | +0.21 | 29.2% | 98 | 29.2% | -0.80 | 4.00 | 1.95 | 6.05 | — |
| — | — | 2.46 | — | +0.15 | 29.7% | 99 | 29.7% | -0.85 | 5.08 | 3.15 | 7.00 | — |
| — | 0.06 | 0.25 | 0.15 | +0.11 | 30.3% | 100 | 30.3% | -0.89 | 6.00 | 4.05 | 7.95 | — |
| — | — | 2.39 | — | +0.08 | 30.9% | 101 | 30.9% | -0.93 | 7.08 | 5.20 | 8.95 | — |
| — | — | 2.34 | — | +0.06 | 31.6% | 102 | 31.6% | -0.95 | 7.90 | 5.90 | 9.90 | — |
| — | — | 2.32 | — | +0.04 | 32.3% | 103 | 32.3% | -0.97 | 8.90 | 6.90 | 10.90 | — |
| — | — | 2.29 | — | +0.03 | 33.0% | 104 | 33.0% | -0.98 | 9.80 | 7.70 | 11.90 | — |
| — | — | 1.30 | — | +0.02 | 33.8% | 105 | 33.8% | -0.99 | 11.18 | 9.80 | 12.55 | — |
| 1 | — | 0.05 | — | +0.00 | 37.1% | 110 | 37.1% | -1.00 | 16.18 | 14.80 | 17.55 | — |
| — | — | 1.12 | — | +0.00 | 38.9% | 115 | 38.9% | -1.00 | 21.05 | 19.55 | 22.55 | — |
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.